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 (%)
Jul 30, 2010 7.650 7.750 7.620 7.700 70,375 +0.05(+0.65%)
Jul 29, 2010 7.600 7.670 7.600 7.650 46,511 +0.05(+0.66%)
Jul 28, 2010 7.800 7.800 7.600 7.600 19,740 -0.10(-1.30%)
Jul 27, 2010 7.750 7.800 7.690 7.700 21,620 -0.05(-0.65%)
Jul 26, 2010 7.600 7.750 7.590 7.750 14,227 +0.20(+2.65%)
Jul 23, 2010 7.510 7.620 7.510 7.550 2,975 -0.07(-0.92%)
Jul 22, 2010 7.600 7.620 7.600 7.620 3,700 -0.08(-1.04%)
Jul 21, 2010 7.700 7.700 7.700 7.700 300 +0.10(+1.32%)
Jul 20, 2010 7.600 7.700 7.600 7.600 5,800 -0.01(-0.13%)
Jul 19, 2010 7.600 7.700 7.600 7.610 6,000 -0.09(-1.17%)
Jul 16, 2010 7.570 7.700 7.570 7.700 10,200 +0.13(+1.72%)
Jul 15, 2010 7.560 7.570 7.560 7.570 2,925 +0.05(+0.66%)
Jul 14, 2010 7.540 7.550 7.520 7.520 8,936 -0.01(-0.13%)
Jul 13, 2010 7.800 7.800 7.500 7.530 18,450 -0.17(-2.21%)
Jul 12, 2010 7.700 7.700 7.700 7.700 74,850 +0.10(+1.32%)
Jul 09, 2010 7.700 7.700 7.600 7.600 4,800 -0.10(-1.30%)
Jul 08, 2010 7.700 7.800 7.600 7.700 26,500 +0.10(+1.32%)
Jul 07, 2010 7.600 7.600 7.500 7.600 16,600 +0.00(+0.00%)
Jul 06, 2010 7.600 7.600 7.600 7.600 3,350 -0.20(-2.56%)
Jul 02, 2010 8.100 8.100 7.800 7.800 18,325 -0.34(-4.18%)
Jun 30, 2010 8.250 8.250 8.100 8.140 1,779 -0.05(-0.61%)
Jun 29, 2010 8.200 8.250 8.190 8.190 10,510 -0.06(-0.73%)
Jun 25, 2010 8.210 8.440 8.210 8.250 2,501 -0.05(-0.60%)
Jun 24, 2010 8.250 8.300 8.200 8.300 14,575 -0.05(-0.60%)
Jun 23, 2010 8.350 8.400 8.350 8.350 6,800 +0.00(+0.00%)
Jun 22, 2010 8.350 8.350 8.350 8.350 1,725 +0.05(+0.60%)
Jun 21, 2010 8.460 8.530 8.290 8.300 4,000 -0.25(-2.92%)
Jun 18, 2010 8.500 8.550 8.450 8.550 2,242 +0.01(+0.12%)
Jun 17, 2010 8.540 8.550 8.540 8.540 1,200 -0.01(-0.12%)
Jun 16, 2010 8.640 8.640 8.500 8.550 1,850 -0.02(-0.23%)
Jun 15, 2010 8.640 8.640 8.550 8.570 1,500 -0.03(-0.35%)
Jun 14, 2010 8.510 8.600 8.500 8.600 5,800 +0.00(+0.00%)
Jun 11, 2010 8.750 8.750 8.600 8.600 3,165 -0.10(-1.15%)
Jun 10, 2010 8.650 8.700 8.600 8.700 6,300 -0.05(-0.57%)
Jun 09, 2010 8.600 8.750 8.600 8.750 3,400 +0.15(+1.74%)
Jun 08, 2010 8.620 8.620 8.600 8.600 12,050 +0.00(+0.00%)
Jun 07, 2010 8.650 8.690 8.600 8.600 20,380 +0.00(+0.00%)
Jun 04, 2010 8.620 8.620 8.600 8.600 7,315 -0.15(-1.71%)
Jun 03, 2010 8.750 8.750 8.750 8.750 652 +0.06(+0.69%)
Jun 02, 2010 8.700 8.700 8.690 8.690 1,200 -0.21(-2.36%)
Jun 01, 2010 8.560 8.900 8.560 8.900 14,887 -0.05(-0.56%)
May 31, 2010 8.710 8.950 8.700 8.950 28,050 +0.20(+2.29%)
May 28, 2010 8.750 8.750 8.750 8.750 350 +0.04(+0.46%)
May 27, 2010 8.810 8.820 8.710 8.710 6,680 -0.09(-1.02%)
May 26, 2010 8.650 8.990 8.650 8.800 8,450 +0.20(+2.33%)
May 25, 2010 8.650 8.650 8.600 8.600 64,820 -0.10(-1.15%)
May 21, 2010 8.610 8.950 8.600 8.700 22,420 +0.05(+0.58%)
May 20, 2010 8.700 8.700 8.500 8.650 39,195 -0.05(-0.57%)
May 19, 2010 8.610 8.810 8.600 8.700 15,100 +0.04(+0.46%)
May 18, 2010 9.000 9.000 8.660 8.660 9,155 -0.14(-1.59%)
May 17, 2010 8.870 8.900 8.800 8.800 88,000 -0.20(-2.22%)
May 14, 2010 9.190 9.190 8.910 9.000 1,600 +0.17(+1.93%)
May 13, 2010 9.060 9.060 8.830 8.830 13,350 -0.37(-4.02%)
May 12, 2010 9.050 9.200 9.050 9.200 17,900 +0.15(+1.66%)
May 11, 2010 8.490 9.050 8.940 9.050 56,342 +0.65(+7.74%)
May 10, 2010 8.480 8.490 8.400 8.400 7,625 -0.07(-0.83%)
May 07, 2010 8.480 8.490 8.300 8.470 6,600 -0.08(-0.94%)
May 06, 2010 8.590 8.590 8.300 8.550 20,250 +0.25(+3.01%)
May 05, 2010 8.450 8.500 8.300 8.300 34,616 -0.20(-2.35%)
May 04, 2010 8.900 8.900 8.450 8.500 15,077 -0.30(-3.41%)
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.