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 24, 2011 10.20 10.45 10.01 10.39 31,753 +0.18(+1.76%)
May 20, 2011 10.15 10.27 10.15 10.21 2,256 -0.02(-0.20%)
May 19, 2011 10.00 10.30 10.00 10.23 37,490 +0.18(+1.79%)
May 18, 2011 10.20 10.20 9.960 10.05 224,567 -0.15(-1.47%)
May 17, 2011 10.30 10.30 10.16 10.20 135,600 -0.10(-0.97%)
May 16, 2011 10.29 10.35 10.29 10.30 78,932 +0.08(+0.78%)
May 13, 2011 10.30 10.30 10.20 10.22 84,248 -0.07(-0.68%)
May 12, 2011 10.13 10.29 10.05 10.29 33,876 +0.23(+2.29%)
May 11, 2011 9.950 10.10 9.950 10.06 197,357 +0.23(+2.34%)
May 10, 2011 9.960 9.990 9.750 9.830 27,375 -0.12(-1.21%)
May 09, 2011 9.750 10.00 9.740 9.950 65,555 +0.20(+2.05%)
May 06, 2011 9.650 9.750 9.640 9.750 36,648 +0.10(+1.04%)
May 05, 2011 9.750 9.730 9.650 9.650 20,225 -0.08(-0.82%)
May 04, 2011 9.840 9.870 9.700 9.730 15,580 -0.07(-0.71%)
May 03, 2011 9.900 9.950 9.800 9.800 10,352 -0.10(-1.01%)
May 02, 2011 9.940 9.950 9.760 9.900 8,800 -0.04(-0.40%)
Apr 29, 2011 9.860 9.940 9.800 9.940 20,160 +0.00(+0.00%)
Apr 28, 2011 9.900 9.940 9.850 9.940 15,090 +0.09(+0.91%)
Apr 27, 2011 10.00 10.00 9.850 9.850 11,150 -0.11(-1.10%)
Apr 26, 2011 10.00 10.05 9.960 9.960 14,600 -0.14(-1.39%)
Apr 25, 2011 10.17 10.17 10.05 10.10 27,300 -0.07(-0.69%)
Apr 21, 2011 10.05 10.20 10.05 10.17 23,057 +0.12(+1.19%)
Apr 20, 2011 9.930 10.05 9.930 10.05 104,466 +0.25(+2.55%)
Apr 19, 2011 9.750 9.800 9.650 9.800 134,309 +0.00(+0.00%)
Apr 18, 2011 9.860 9.970 9.690 9.800 13,464 -0.10(-1.01%)
Apr 15, 2011 10.19 10.19 9.900 9.900 123,801 -0.29(-2.85%)
Apr 14, 2011 10.05 10.25 10.02 10.19 24,400 +0.13(+1.29%)
Apr 13, 2011 10.02 10.10 10.02 10.06 5,550 +0.06(+0.60%)
Apr 12, 2011 10.00 10.00 9.950 10.00 255,110 +0.00(+0.00%)
Apr 11, 2011 10.02 10.02 9.950 10.00 130,750 +0.00(+0.00%)
Apr 08, 2011 10.20 10.20 9.930 10.00 68,541 -0.15(-1.48%)
Apr 07, 2011 10.15 10.20 10.15 10.15 1,848 -0.05(-0.49%)
Apr 06, 2011 10.30 10.30 10.15 10.20 16,214 +0.00(+0.00%)
Apr 05, 2011 10.33 10.49 10.20 10.20 24,415 +0.00(+0.00%)
Apr 04, 2011 10.40 10.47 10.20 10.20 28,800 -0.06(-0.58%)
Apr 01, 2011 10.29 10.35 10.26 10.26 16,945 +0.00(+0.00%)
Mar 31, 2011 10.45 10.47 10.25 10.26 51,093 -0.19(-1.82%)
Mar 30, 2011 10.42 10.49 10.35 10.45 20,575 +0.05(+0.48%)
Mar 29, 2011 10.49 10.49 10.39 10.40 8,454 -0.08(-0.76%)
Mar 28, 2011 10.45 10.48 10.41 10.48 3,779 +0.04(+0.38%)
Mar 25, 2011 10.44 10.44 10.40 10.44 114,885 +0.09(+0.87%)
Mar 24, 2011 10.49 10.60 10.35 10.35 47,548 -0.05(-0.48%)
Mar 23, 2011 10.59 10.60 10.40 10.40 5,912 -0.22(-2.07%)
Mar 22, 2011 10.45 10.74 10.35 10.62 9,446 +0.31(+3.01%)
Mar 21, 2011 10.10 10.43 10.31 10.31 39,784 +0.21(+2.08%)
Mar 18, 2011 10.08 10.10 9.950 10.10 18,754 +0.15(+1.51%)
Mar 17, 2011 9.900 10.05 9.900 9.950 30,575 -0.05(-0.50%)
Mar 16, 2011 10.00 10.02 9.950 10.00 3,850 +0.00(+0.00%)
Mar 15, 2011 10.00 10.00 9.860 10.00 24,216 -0.25(-2.44%)
Mar 14, 2011 10.45 10.45 9.900 10.25 24,705 -0.14(-1.35%)
Mar 11, 2011 10.25 10.45 10.25 10.39 28,583 +0.10(+0.97%)
Mar 10, 2011 10.70 10.70 10.05 10.29 70,946 -0.37(-3.47%)
Mar 09, 2011 10.70 10.74 10.65 10.66 12,375 -0.04(-0.37%)
Mar 08, 2011 10.51 10.70 10.30 10.70 6,350 -0.04(-0.37%)
Mar 07, 2011 10.40 10.93 10.40 10.74 57,349 +0.41(+3.97%)
Mar 04, 2011 10.15 10.34 10.15 10.33 8,043 +0.10(+0.98%)
Mar 03, 2011 10.40 10.40 10.23 10.23 28,600 -0.17(-1.63%)
Mar 02, 2011 10.44 10.44 10.40 10.40 866 -0.05(-0.48%)
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.