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 31, 2012 11.15 11.15 11.00 11.15 48,141 +0.00(+0.00%)
May 30, 2012 11.08 11.17 10.99 11.15 94,690 +0.12(+1.09%)
May 29, 2012 11.09 11.12 11.03 11.03 13,315 -0.07(-0.63%)
May 28, 2012 11.19 11.50 11.10 11.10 5,957 -0.02(-0.18%)
May 25, 2012 10.99 11.13 10.97 11.12 30,922 +0.13(+1.18%)
May 24, 2012 10.99 11.00 10.96 10.99 15,432 +0.03(+0.27%)
May 23, 2012 10.56 10.96 10.55 10.96 6,940 +0.30(+2.81%)
May 22, 2012 10.59 10.78 10.50 10.66 9,085 +0.09(+0.85%)
May 18, 2012 10.57 10.57 10.57 0 -0.63(-5.62%)
May 17, 2012 11.01 11.20 10.42 11.20 64,378 +0.13(+1.17%)
May 16, 2012 11.26 11.33 11.06 11.07 50,666 -0.19(-1.69%)
May 15, 2012 11.71 11.71 11.25 11.26 8,101 -0.54(-4.58%)
May 14, 2012 11.90 11.90 11.79 11.80 33,278 -0.10(-0.84%)
May 11, 2012 11.90 11.91 11.81 11.90 47,414 +0.12(+1.02%)
May 10, 2012 11.75 11.85 11.70 11.78 37,138 +0.03(+0.26%)
May 09, 2012 11.72 11.77 11.70 11.75 9,139 +0.04(+0.34%)
May 08, 2012 11.69 11.79 11.66 11.71 41,524 +0.00(+0.00%)
May 07, 2012 11.56 11.80 11.56 11.71 43,379 +0.06(+0.52%)
May 04, 2012 11.85 11.91 11.56 11.65 12,018 -0.19(-1.60%)
May 03, 2012 11.95 11.95 11.81 11.84 32,240 -0.11(-0.92%)
May 02, 2012 11.97 11.97 11.89 11.95 11,989 -0.03(-0.25%)
May 01, 2012 11.85 12.00 11.85 11.98 53,866 +0.24(+2.04%)
Apr 30, 2012 11.60 11.74 11.60 11.74 33,898 +0.24(+2.09%)
Apr 27, 2012 11.30 11.50 11.29 11.50 76,773 +0.20(+1.77%)
Apr 26, 2012 11.22 11.30 11.22 11.30 26,354 +0.05(+0.44%)
Apr 25, 2012 11.21 11.30 11.21 11.25 61,442 +0.00(+0.00%)
Apr 24, 2012 11.30 11.30 11.19 11.25 30,197 -0.05(-0.44%)
Apr 23, 2012 11.40 11.40 11.25 11.30 11,239 -0.06(-0.53%)
Apr 20, 2012 11.40 11.40 11.36 11.36 4,276 -0.06(-0.53%)
Apr 19, 2012 11.37 11.45 11.36 11.42 13,422 +0.00(+0.00%)
Apr 18, 2012 11.45 11.45 11.38 11.42 8,171 +0.09(+0.79%)
Apr 17, 2012 11.34 11.44 11.33 11.33 4,878 -0.12(-1.05%)
Apr 16, 2012 11.46 11.46 11.35 11.45 19,109 -0.01(-0.09%)
Apr 13, 2012 11.50 11.50 11.40 11.46 8,433 -0.04(-0.35%)
Apr 12, 2012 11.50 11.54 11.40 11.50 50,590 +0.00(+0.00%)
Apr 11, 2012 11.40 11.50 11.35 11.50 15,754 +0.16(+1.41%)
Apr 10, 2012 11.36 11.40 11.28 11.34 70,032 -0.01(-0.09%)
Apr 09, 2012 11.30 11.40 11.30 11.35 61,994 -0.02(-0.18%)
Apr 05, 2012 11.45 11.45 11.35 11.37 9,942 -0.03(-0.26%)
Apr 04, 2012 11.40 11.44 11.32 11.40 21,851 -0.10(-0.87%)
Apr 03, 2012 11.51 11.55 11.50 11.50 40,036 -0.10(-0.86%)
Apr 02, 2012 11.70 11.70 11.51 11.60 7,415 +0.10(+0.87%)
Mar 30, 2012 11.57 11.72 11.50 11.50 24,625 -0.23(-1.96%)
Mar 29, 2012 11.90 11.90 11.70 11.73 46,699 -0.13(-1.10%)
Mar 28, 2012 11.87 11.99 11.70 11.86 24,926 -0.10(-0.84%)
Mar 27, 2012 12.04 12.06 11.94 11.96 27,851 -0.09(-0.75%)
Mar 26, 2012 12.13 12.13 12.05 12.05 11,499 +0.05(+0.42%)
Mar 23, 2012 12.06 12.06 11.95 12.00 17,885 -0.05(-0.41%)
Mar 22, 2012 11.97 12.05 11.81 12.05 55,460 +0.07(+0.58%)
Mar 21, 2012 11.65 12.00 11.65 11.98 102,580 +0.38(+3.28%)
Mar 20, 2012 11.74 11.79 11.55 11.60 84,331 +0.06(+0.52%)
Mar 19, 2012 11.24 11.55 11.24 11.54 115,087 +0.54(+4.91%)
Mar 16, 2012 11.06 11.46 11.00 11.00 128,291 -0.03(-0.27%)
Mar 15, 2012 10.80 11.05 10.80 11.03 69,656 +0.18(+1.66%)
Mar 14, 2012 10.85 10.85 10.85 10.85 1,440 +0.01(+0.09%)
Mar 13, 2012 10.86 10.90 10.80 10.84 12,534 -0.02(-0.18%)
Mar 12, 2012 10.88 10.89 10.80 10.86 6,033 -0.04(-0.37%)
Mar 09, 2012 10.56 10.95 10.56 10.90 49,602 +0.21(+1.96%)
Mar 08, 2012 10.78 10.78 10.65 10.69 15,986 +0.03(+0.28%)
Mar 07, 2012 10.52 10.69 10.51 10.66 33,144 +0.06(+0.57%)
Mar 06, 2012 10.50 10.60 10.45 10.60 36,725 +0.10(+0.95%)
Mar 05, 2012 10.65 10.67 10.50 10.50 50,434 -0.19(-1.78%)
Mar 02, 2012 10.40 10.69 10.40 10.69 23,737 +0.13(+1.23%)
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.