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, 2011 9.720 9.780 9.720 9.780 3,001 +0.00(+0.00%)
Jun 29, 2011 9.790 9.790 9.750 9.780 11,023 +0.03(+0.31%)
Jun 28, 2011 9.750 9.780 9.710 9.750 6,545 +0.00(+0.00%)
Jun 27, 2011 9.790 9.800 9.700 9.750 18,499 -0.04(-0.41%)
Jun 24, 2011 9.740 9.790 9.730 9.790 8,325 +0.07(+0.72%)
Jun 23, 2011 9.790 9.800 9.720 9.720 28,290 -0.23(-2.31%)
Jun 22, 2011 9.800 9.980 9.790 9.950 17,532 +0.25(+2.58%)
Jun 21, 2011 9.790 9.800 9.700 9.700 31,770 +0.00(+0.00%)
Jun 20, 2011 9.800 9.800 9.700 9.700 14,211 -0.10(-1.02%)
Jun 17, 2011 9.610 9.800 9.600 9.800 10,875 +0.20(+2.08%)
Jun 16, 2011 9.550 9.680 9.500 9.600 9,687 +0.00(+0.00%)
Jun 15, 2011 9.700 9.770 9.500 9.600 14,400 -0.01(-0.10%)
Jun 14, 2011 9.640 9.840 9.610 9.610 11,850 +0.11(+1.16%)
Jun 13, 2011 9.520 9.530 9.460 9.500 7,870 -0.02(-0.21%)
Jun 10, 2011 9.550 9.570 9.520 9.520 10,600 -0.04(-0.42%)
Jun 09, 2011 9.900 9.900 9.550 9.560 19,355 -0.31(-3.14%)
Jun 08, 2011 10.00 10.10 9.680 9.870 8,252 -0.23(-2.28%)
Jun 07, 2011 10.01 10.15 10.00 10.10 10,905 -0.05(-0.49%)
Jun 06, 2011 10.08 10.15 10.03 10.15 9,866 +0.22(+2.22%)
Jun 03, 2011 10.06 10.06 9.920 9.930 4,149 -0.46(-4.43%)
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%)
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.