Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rcky Mntn Dlrshps (TSX: RME )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 11.30 11.30 11.25 11.30 11,113 +0.00(+0.00%)
May 29, 2014 11.30 11.36 11.28 11.30 15,777 +0.00(+0.00%)
May 28, 2014 11.50 11.54 11.30 11.30 48,040 -0.18(-1.57%)
May 27, 2014 11.54 11.55 11.45 11.48 33,242 -0.05(-0.43%)
May 26, 2014 11.35 11.54 11.35 11.53 14,696 +0.21(+1.86%)
May 23, 2014 11.20 11.40 11.10 11.32 20,993 +0.17(+1.52%)
May 22, 2014 11.00 11.20 10.96 11.15 24,350 +0.20(+1.83%)
May 21, 2014 10.95 11.00 10.95 10.95 2,976 +0.05(+0.46%)
May 20, 2014 10.94 11.05 10.90 10.90 13,325 -0.03(-0.27%)
May 16, 2014 10.93 10.93 10.93 0 +0.18(+1.67%)
May 15, 2014 10.87 10.87 10.75 10.75 10,741 -0.07(-0.65%)
May 14, 2014 10.90 10.91 10.75 10.82 16,579 -0.07(-0.64%)
May 13, 2014 10.65 10.95 10.64 10.89 68,975 +0.28(+2.64%)
May 12, 2014 10.79 10.79 10.55 10.61 51,328 +0.03(+0.28%)
May 09, 2014 10.90 10.90 10.57 10.58 59,969 -0.28(-2.58%)
May 08, 2014 10.93 10.95 10.80 10.86 43,768 +0.02(+0.18%)
May 07, 2014 11.10 11.10 10.82 10.84 25,444 -0.25(-2.25%)
May 06, 2014 11.14 11.15 10.96 11.09 27,195 +0.08(+0.73%)
May 05, 2014 10.84 11.13 10.84 11.01 45,803 +0.38(+3.57%)
May 02, 2014 10.69 10.72 10.57 10.63 19,591 +0.02(+0.19%)
May 01, 2014 10.58 10.67 10.47 10.61 45,810 +0.02(+0.19%)
Apr 30, 2014 10.61 10.77 10.59 10.59 25,681 -0.10(-0.94%)
Apr 29, 2014 11.10 11.12 10.64 10.69 19,993 -0.41(-3.69%)
Apr 28, 2014 11.14 11.18 11.07 11.10 34,677 +0.05(+0.45%)
Apr 25, 2014 10.96 11.07 10.96 11.05 25,522 +0.14(+1.28%)
Apr 24, 2014 10.61 10.96 10.61 10.91 37,846 +0.26(+2.44%)
Apr 23, 2014 10.53 10.68 10.51 10.65 18,156 +0.10(+0.95%)
Apr 22, 2014 10.60 10.75 10.55 10.55 24,944 -0.03(-0.28%)
Apr 21, 2014 10.56 10.63 10.56 10.58 25,493 -0.04(-0.38%)
Apr 17, 2014 10.62 10.62 10.62 0 +0.10(+0.95%)
Apr 16, 2014 10.54 10.56 10.37 10.52 33,085 +0.06(+0.57%)
Apr 15, 2014 10.66 10.66 10.45 10.46 68,667 -0.11(-1.04%)
Apr 14, 2014 10.65 10.70 10.52 10.57 71,314 -0.09(-0.84%)
Apr 11, 2014 10.76 10.77 10.50 10.66 40,170 -0.18(-1.66%)
Apr 10, 2014 11.00 11.04 10.78 10.84 33,944 -0.18(-1.63%)
Apr 09, 2014 11.00 11.09 11.00 11.02 17,417 +0.04(+0.36%)
Apr 08, 2014 11.15 11.15 10.91 10.98 37,368 -0.15(-1.35%)
Apr 07, 2014 11.25 11.27 11.12 11.13 28,303 -0.17(-1.50%)
Apr 04, 2014 11.39 11.39 11.26 11.30 15,612 -0.05(-0.44%)
Apr 03, 2014 11.45 11.45 11.31 11.35 56,705 -0.12(-1.05%)
Apr 02, 2014 11.52 11.60 11.47 11.47 19,815 -0.06(-0.52%)
Apr 01, 2014 11.76 11.76 11.50 11.53 23,062 -0.25(-2.12%)
Mar 31, 2014 11.66 11.79 11.50 11.78 24,925 +0.15(+1.29%)
Mar 28, 2014 11.35 11.65 11.35 11.63 18,414 +0.32(+2.83%)
Mar 27, 2014 11.21 11.39 11.17 11.31 15,423 +0.15(+1.34%)
Mar 26, 2014 11.10 11.24 11.10 11.16 6,316 +0.06(+0.54%)
Mar 25, 2014 11.15 11.18 11.05 11.10 37,720 +0.05(+0.45%)
Mar 24, 2014 11.38 11.38 11.05 11.05 35,174 -0.30(-2.64%)
Mar 21, 2014 11.36 11.38 11.33 11.35 5,001 -0.02(-0.18%)
Mar 20, 2014 11.39 11.44 11.33 11.37 11,418 +0.00(+0.00%)
Mar 19, 2014 11.35 11.41 11.25 11.37 15,841 +0.07(+0.62%)
Mar 18, 2014 11.46 11.52 11.30 11.30 88,271 -0.16(-1.40%)
Mar 17, 2014 11.86 11.86 11.42 11.46 20,689 -0.34(-2.88%)
Mar 14, 2014 11.70 11.80 11.50 11.80 45,144 +0.13(+1.11%)
Mar 13, 2014 11.56 11.69 11.52 11.67 15,914 +0.15(+1.30%)
Mar 12, 2014 11.70 11.70 11.10 11.52 88,534 -1.02(-8.13%)
Mar 11, 2014 12.63 12.63 12.48 12.54 52,408 -0.01(-0.08%)
Mar 10, 2014 12.68 12.68 12.53 12.55 11,025 -0.01(-0.08%)
Mar 07, 2014 12.60 12.70 12.55 12.56 8,670 -0.09(-0.71%)
Mar 06, 2014 12.72 12.72 12.50 12.65 30,061 -0.02(-0.16%)
Mar 05, 2014 12.76 12.76 12.67 12.67 13,384 +0.00(+0.00%)
Mar 04, 2014 12.78 12.83 12.65 12.67 41,565 -0.08(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.