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 (%)
Jun 30, 2009 4.330 4.330 4.220 4.220 1,702 -0.22(-4.95%)
Jun 29, 2009 4.490 4.490 4.300 4.440 26,500 +0.21(+4.96%)
Jun 26, 2009 3.750 4.290 3.750 4.230 61,380 +0.64(+17.83%)
Jun 25, 2009 3.690 3.700 3.590 3.590 4,650 -0.01(-0.28%)
Jun 24, 2009 3.500 3.750 3.400 3.600 7,270 +0.09(+2.56%)
Jun 23, 2009 3.740 3.750 3.510 3.510 3,750 -0.04(-1.13%)
Jun 22, 2009 3.650 3.650 3.550 3.550 610 -0.06(-1.66%)
Jun 19, 2009 3.650 3.670 3.600 3.610 5,405 -0.04(-1.10%)
Jun 18, 2009 3.740 3.740 3.650 3.650 1,150 -0.28(-7.12%)
Jun 17, 2009 3.930 3.930 3.930 3.930 500 +0.22(+5.93%)
Jun 16, 2009 3.700 3.710 3.650 3.710 18,715 +0.06(+1.64%)
Jun 15, 2009 3.850 3.850 3.650 3.650 3,386 -0.30(-7.59%)
Jun 12, 2009 3.950 3.950 3.950 3.950 10,050 +0.05(+1.28%)
Jun 11, 2009 3.930 3.950 3.900 3.900 32,405 -0.04(-1.02%)
Jun 10, 2009 4.000 4.000 3.850 3.940 39,455 +0.02(+0.51%)
Jun 09, 2009 4.000 4.000 3.900 3.920 15,750 -0.03(-0.76%)
Jun 08, 2009 4.060 4.100 3.910 3.950 11,343 -0.15(-3.66%)
Jun 05, 2009 4.100 4.100 4.100 4.100 1,000 +0.04(+0.99%)
Jun 04, 2009 4.200 4.200 4.060 4.060 5,075 -0.05(-1.22%)
Jun 03, 2009 4.220 4.220 4.110 4.110 13,495 -0.07(-1.67%)
Jun 02, 2009 4.270 4.270 4.180 4.180 3,200 -0.03(-0.71%)
Jun 01, 2009 4.210 4.250 4.110 4.210 31,700 +0.02(+0.48%)
May 29, 2009 4.210 4.230 4.190 4.190 18,965 -0.31(-6.89%)
May 28, 2009 4.490 4.500 4.490 4.500 1,500 +0.29(+6.89%)
May 27, 2009 4.250 4.250 4.210 4.210 1,000 -0.10(-2.32%)
May 26, 2009 4.300 4.310 4.220 4.310 3,500 -0.19(-4.22%)
May 25, 2009 4.500 4.500 4.500 4.500 5,000 -0.05(-1.10%)
May 22, 2009 4.230 4.550 4.230 4.550 2,922 +0.33(+7.82%)
May 21, 2009 4.300 4.300 4.220 4.220 1,485 -0.08(-1.86%)
May 20, 2009 4.300 4.310 4.300 4.300 2,613 -0.02(-0.46%)
May 19, 2009 4.390 4.400 4.200 4.320 46,706 +0.02(+0.47%)
May 15, 2009 4.250 4.300 4.250 4.300 1,100 +0.10(+2.38%)
May 14, 2009 4.580 4.580 4.200 4.200 465 -0.40(-8.70%)
May 13, 2009 4.590 4.600 4.590 4.600 650 +0.29(+6.73%)
May 12, 2009 4.450 4.450 4.200 4.310 12,580 +0.01(+0.23%)
May 11, 2009 4.300 4.300 4.300 50 +0.00(+0.00%)
May 08, 2009 4.250 4.300 4.200 4.300 4,200 +0.05(+1.18%)
May 07, 2009 4.260 4.260 4.170 4.250 3,555 -0.01(-0.23%)
May 06, 2009 4.290 4.290 4.260 4.260 2,120 -0.14(-3.18%)
May 05, 2009 4.400 4.400 4.400 4.400 1,200 -0.09(-2.00%)
May 04, 2009 4.580 4.600 4.490 4.490 20,200 -0.01(-0.22%)
May 01, 2009 4.490 4.500 4.490 4.500 1,000 +0.01(+0.22%)
Apr 30, 2009 4.410 4.490 4.250 4.490 4,635 +0.08(+1.81%)
Apr 29, 2009 4.410 4.410 4.410 4.410 1,325 +0.00(+0.00%)
Apr 28, 2009 4.460 4.460 4.410 4.410 2,350 -0.15(-3.29%)
Apr 27, 2009 4.550 4.560 4.550 4.560 600 -0.04(-0.87%)
Apr 24, 2009 4.590 4.600 4.590 4.600 1,100 +0.28(+6.48%)
Apr 23, 2009 4.690 4.690 4.320 4.320 3,650 -0.37(-7.89%)
Apr 22, 2009 4.690 4.690 4.690 4.690 1,800 +0.18(+3.99%)
Apr 21, 2009 4.510 4.510 4.510 4.510 1,150 -0.04(-0.88%)
Apr 20, 2009 4.600 4.600 4.550 4.550 400 -0.05(-1.09%)
Apr 17, 2009 5.000 5.000 4.600 4.600 615 -0.04(-0.86%)
Apr 16, 2009 4.730 4.740 4.520 4.640 2,325 +0.04(+0.87%)
Apr 15, 2009 4.600 4.610 4.510 4.600 3,650 -0.25(-5.15%)
Apr 14, 2009 4.840 4.850 4.840 4.850 2,000 +0.15(+3.19%)
Apr 13, 2009 4.700 5.000 4.700 4.700 4,125 +0.05(+1.08%)
Apr 09, 2009 4.620 4.660 4.610 4.650 6,350 +0.00(+0.00%)
Apr 08, 2009 4.650 4.650 4.650 4.650 1,025 +0.02(+0.43%)
Apr 07, 2009 4.630 4.630 4.630 4.630 380 +0.01(+0.22%)
Apr 06, 2009 4.620 4.620 4.620 4.620 100 -0.38(-7.60%)
Apr 03, 2009 4.620 5.000 4.620 5.000 1,595 +0.40(+8.70%)
Apr 02, 2009 4.760 4.750 4.600 4.600 9,350 -0.15(-3.16%)
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.