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 31, 2012 10.90 10.90 10.90 10.90 490 +0.06(+0.55%)
Jul 30, 2012 10.96 10.96 10.82 10.84 2,900 +0.08(+0.74%)
Jul 27, 2012 11.10 11.10 10.76 10.76 3,903 -0.34(-3.06%)
Jul 26, 2012 11.10 11.10 11.10 11.10 1,097 +0.10(+0.91%)
Jul 25, 2012 10.92 11.10 10.92 11.00 32,773 +0.12(+1.10%)
Jul 24, 2012 10.85 10.96 10.82 10.88 3,502 +0.03(+0.28%)
Jul 23, 2012 11.00 11.00 10.77 10.85 3,658 -0.25(-2.25%)
Jul 20, 2012 11.15 11.15 11.10 11.10 484 -0.15(-1.33%)
Jul 19, 2012 11.25 11.26 11.25 11.25 1,581 +0.05(+0.45%)
Jul 18, 2012 11.15 11.20 11.10 11.20 26,655 +0.00(+0.00%)
Jul 17, 2012 11.39 11.40 11.20 11.20 4,551 -0.20(-1.75%)
Jul 16, 2012 11.40 11.40 11.40 11.40 3,415 +0.00(+0.00%)
Jul 13, 2012 11.45 11.45 11.40 11.40 1,800 +0.03(+0.26%)
Jul 12, 2012 11.40 11.55 11.36 11.37 5,180 -0.23(-1.98%)
Jul 11, 2012 11.60 11.61 11.40 11.60 17,640 -0.01(-0.09%)
Jul 10, 2012 11.62 11.64 11.39 11.61 18,850 +0.20(+1.75%)
Jul 09, 2012 11.60 11.60 11.41 11.41 3,736 -0.28(-2.40%)
Jul 06, 2012 11.10 11.69 11.10 11.69 66,740 +0.38(+3.36%)
Jul 05, 2012 11.25 11.40 11.24 11.31 17,800 +0.06(+0.53%)
Jul 04, 2012 11.29 11.40 11.22 11.25 4,435 +0.00(+0.00%)
Jul 03, 2012 10.74 11.40 10.53 11.25 58,742 +0.63(+5.93%)
Jun 29, 2012 10.62 10.62 10.62 0 +0.32(+3.11%)
Jun 28, 2012 10.11 10.34 10.10 10.30 51,965 +0.15(+1.48%)
Jun 27, 2012 10.47 10.47 10.07 10.15 12,569 -0.37(-3.52%)
Jun 26, 2012 10.60 10.75 10.50 10.52 12,277 -0.07(-0.66%)
Jun 25, 2012 10.50 10.59 10.50 10.59 10,535 +0.08(+0.76%)
Jun 22, 2012 10.30 10.51 10.30 10.51 8,300 +0.21(+2.04%)
Jun 21, 2012 10.73 10.73 10.17 10.30 107,197 -0.44(-4.10%)
Jun 20, 2012 10.77 10.77 10.74 10.74 2,943 -0.19(-1.74%)
Jun 19, 2012 11.07 11.07 10.93 10.93 554 -0.08(-0.73%)
Jun 18, 2012 11.06 11.10 11.01 11.01 5,615 -0.06(-0.54%)
Jun 15, 2012 11.17 11.18 10.99 11.07 7,303 -0.13(-1.16%)
Jun 14, 2012 11.32 11.37 11.05 11.20 5,841 -0.18(-1.58%)
Jun 13, 2012 11.37 11.38 11.35 11.38 661 +0.23(+2.06%)
Jun 12, 2012 11.52 11.52 11.11 11.15 8,275 -0.38(-3.30%)
Jun 11, 2012 11.60 11.60 11.51 11.53 7,136 -0.09(-0.77%)
Jun 08, 2012 11.65 11.65 11.62 11.62 791 -0.06(-0.51%)
Jun 07, 2012 11.70 11.70 11.26 11.68 19,457 -0.02(-0.17%)
Jun 06, 2012 11.49 11.70 11.49 11.70 14,348 +0.31(+2.72%)
Jun 05, 2012 10.71 11.39 10.71 11.39 6,004 +0.64(+5.95%)
Jun 04, 2012 10.94 10.94 10.74 10.75 24,020 -0.23(-2.09%)
Jun 02, 2012 11.15 11.15 10.98 10.98 17,919 +0.00(+0.00%)
Jun 01, 2012 11.15 11.15 10.98 10.98 17,919 -0.17(-1.52%)
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%)
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.