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, 2013 14.15 14.21 14.10 14.18 38,004 +0.01(+0.07%)
May 30, 2013 14.50 14.50 14.17 14.17 70,471 -0.38(-2.61%)
May 29, 2013 14.67 14.75 14.45 14.55 70,714 -0.26(-1.76%)
May 28, 2013 14.74 14.88 14.60 14.81 21,584 +0.24(+1.65%)
May 27, 2013 14.34 14.87 14.27 14.57 22,208 +0.32(+2.25%)
May 24, 2013 14.24 14.35 14.15 14.25 12,539 +0.09(+0.64%)
May 23, 2013 13.95 14.42 13.95 14.16 15,398 +0.04(+0.28%)
May 22, 2013 13.85 14.13 13.79 14.12 74,219 +0.39(+2.84%)
May 21, 2013 13.56 13.88 13.56 13.73 22,614 +0.20(+1.48%)
May 17, 2013 13.53 13.53 13.53 0 -0.12(-0.88%)
May 16, 2013 13.60 13.90 13.56 13.65 144,305 +0.08(+0.59%)
May 15, 2013 13.88 13.89 13.50 13.57 109,734 +0.02(+0.15%)
May 13, 2013 13.82 13.84 13.55 13.55 9,521 -0.30(-2.17%)
May 10, 2013 13.71 13.97 13.71 13.85 15,972 +0.01(+0.07%)
May 09, 2013 13.72 13.85 13.68 13.84 15,838 +0.20(+1.47%)
May 08, 2013 13.06 13.68 13.01 13.64 38,657 +0.58(+4.44%)
May 07, 2013 13.00 13.07 13.00 13.06 5,662 +0.03(+0.23%)
May 06, 2013 12.83 13.06 12.83 13.03 225,653 +0.16(+1.24%)
May 03, 2013 12.85 12.95 12.84 12.87 34,276 -0.07(-0.54%)
May 02, 2013 12.70 12.99 12.70 12.94 21,042 +0.23(+1.81%)
May 01, 2013 12.73 12.87 12.69 12.71 59,322 -0.04(-0.31%)
Apr 30, 2013 12.89 12.89 12.70 12.75 16,640 -0.06(-0.47%)
Apr 29, 2013 12.85 12.90 12.80 12.81 20,687 +0.01(+0.08%)
Apr 26, 2013 12.99 12.98 12.80 12.80 14,188 -0.18(-1.39%)
Apr 25, 2013 13.16 13.24 12.91 12.98 25,666 -0.14(-1.07%)
Apr 24, 2013 13.28 13.34 13.03 13.12 26,067 -0.23(-1.72%)
Apr 23, 2013 13.50 13.54 13.35 13.35 16,222 -0.15(-1.11%)
Apr 22, 2013 13.55 13.55 13.50 13.50 16,928 -0.01(-0.07%)
Apr 19, 2013 13.50 13.55 13.50 13.51 30,319 +0.01(+0.07%)
Apr 18, 2013 13.53 13.60 13.50 13.50 12,276 -0.08(-0.59%)
Apr 17, 2013 13.40 13.75 13.36 13.58 80,388 +0.11(+0.82%)
Apr 16, 2013 13.47 13.48 13.36 13.47 11,739 +0.08(+0.60%)
Apr 15, 2013 13.44 13.45 13.34 13.39 14,129 -0.01(-0.07%)
Apr 12, 2013 13.35 13.49 13.30 13.40 23,783 +0.05(+0.37%)
Apr 11, 2013 13.15 13.35 13.06 13.35 87,440 +0.25(+1.91%)
Apr 10, 2013 13.04 13.18 13.02 13.10 30,597 -0.04(-0.30%)
Apr 09, 2013 12.82 13.18 12.81 13.14 367,365 +0.34(+2.66%)
Apr 08, 2013 12.81 12.81 12.79 12.80 30,659 -0.02(-0.16%)
Apr 05, 2013 12.70 12.82 12.70 12.82 36,088 +0.02(+0.16%)
Apr 04, 2013 12.75 12.84 12.75 12.80 37,547 +0.05(+0.39%)
Apr 03, 2013 12.80 12.88 12.75 12.75 48,593 -0.05(-0.39%)
Apr 02, 2013 12.75 12.89 12.75 12.80 28,933 -0.04(-0.31%)
Apr 01, 2013 12.80 12.88 12.79 12.84 21,351 +0.07(+0.55%)
Mar 28, 2013 12.77 12.77 12.77 0 +0.01(+0.08%)
Mar 27, 2013 12.63 12.80 12.58 12.76 22,992 +0.11(+0.87%)
Mar 26, 2013 12.61 12.65 12.42 12.65 55,953 +0.00(+0.00%)
Mar 25, 2013 12.81 12.81 12.54 12.65 75,360 -0.18(-1.40%)
Mar 22, 2013 13.00 13.00 12.76 12.83 31,361 -0.14(-1.08%)
Mar 21, 2013 13.05 13.10 12.95 12.97 21,467 -0.08(-0.61%)
Mar 20, 2013 12.93 13.05 12.90 13.05 25,211 +0.15(+1.16%)
Mar 19, 2013 13.00 13.00 12.90 12.90 56,991 -0.02(-0.15%)
Mar 18, 2013 13.06 13.15 12.60 12.92 39,790 -0.06(-0.46%)
Mar 15, 2013 13.23 13.23 12.98 12.98 23,912 -0.27(-2.04%)
Mar 14, 2013 13.05 13.25 12.98 13.25 61,044 +0.30(+2.32%)
Mar 13, 2013 13.00 13.15 12.95 12.95 84,190 +0.06(+0.47%)
Mar 12, 2013 12.87 13.24 12.70 12.89 219,441 +0.55(+4.46%)
Mar 11, 2013 12.24 12.34 12.24 12.34 22,213 +0.04(+0.33%)
Mar 08, 2013 12.18 12.30 12.17 12.30 4,252 +0.10(+0.82%)
Mar 07, 2013 12.20 12.29 12.20 12.20 13,130 +0.00(+0.00%)
Mar 06, 2013 12.25 12.30 12.20 12.20 14,536 +0.04(+0.33%)
Mar 05, 2013 12.15 12.25 12.15 12.16 22,737 +0.06(+0.50%)
Mar 04, 2013 12.25 12.31 12.10 12.10 17,133 -0.15(-1.22%)
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.