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, 2013 13.35 13.46 13.05 13.06 15,570 -0.33(-2.46%)
Jul 30, 2013 13.46 13.47 13.35 13.39 24,241 -0.06(-0.45%)
Jul 29, 2013 13.93 13.93 13.45 13.45 27,020 -0.55(-3.93%)
Jul 26, 2013 14.16 14.16 13.86 14.00 18,372 -0.24(-1.69%)
Jul 25, 2013 14.25 14.29 14.19 14.24 34,363 -0.01(-0.07%)
Jul 24, 2013 14.26 14.26 14.20 14.25 11,045 +0.14(+0.99%)
Jul 23, 2013 14.10 14.26 14.10 14.11 32,885 +0.01(+0.07%)
Jul 22, 2013 14.10 14.14 14.08 14.10 61,071 +0.04(+0.28%)
Jul 19, 2013 14.05 14.14 14.01 14.06 5,721 -0.07(-0.50%)
Jul 18, 2013 14.01 14.25 14.00 14.13 12,559 +0.07(+0.50%)
Jul 17, 2013 13.90 14.06 13.90 14.06 11,933 +0.32(+2.33%)
Jul 16, 2013 13.55 13.75 13.50 13.74 11,753 +0.20(+1.48%)
Jul 15, 2013 13.45 13.57 13.45 13.54 20,529 +0.26(+1.96%)
Jul 12, 2013 13.80 13.96 12.93 13.28 49,653 -0.49(-3.56%)
Jul 11, 2013 13.90 14.01 13.75 13.77 15,388 +0.20(+1.47%)
Jul 10, 2013 13.89 13.95 13.51 13.57 21,084 -0.33(-2.37%)
Jul 09, 2013 13.90 13.95 13.85 13.90 9,342 +0.04(+0.29%)
Jul 08, 2013 13.93 13.94 13.80 13.86 41,331 -0.08(-0.57%)
Jul 05, 2013 14.04 14.05 13.80 13.94 12,218 -0.11(-0.78%)
Jul 04, 2013 14.07 14.07 14.01 14.05 7,859 -0.04(-0.28%)
Jul 03, 2013 13.86 14.09 13.86 14.09 4,753 +0.32(+2.32%)
Jul 02, 2013 13.51 13.77 13.51 13.77 9,903 +0.21(+1.55%)
Jun 28, 2013 13.56 13.56 13.56 0 +0.06(+0.44%)
Jun 26, 2013 13.33 13.57 13.33 13.50 10,820 +0.14(+1.05%)
Jun 25, 2013 13.32 13.42 13.03 13.36 50,382 +0.05(+0.38%)
Jun 24, 2013 13.65 13.71 13.31 13.31 29,243 -0.45(-3.27%)
Jun 21, 2013 13.52 13.83 13.52 13.76 158,410 +0.12(+0.88%)
Jun 20, 2013 13.78 13.80 13.56 13.64 11,429 -0.11(-0.80%)
Jun 19, 2013 13.80 13.80 13.75 13.75 3,955 -0.04(-0.29%)
Jun 18, 2013 13.65 13.80 13.65 13.79 15,031 +0.18(+1.32%)
Jun 17, 2013 13.55 13.63 13.53 13.61 9,583 +0.12(+0.89%)
Jun 14, 2013 13.49 13.50 13.47 13.49 6,344 +0.01(+0.07%)
Jun 13, 2013 13.56 13.56 13.48 13.48 78,563 -0.07(-0.52%)
Jun 12, 2013 13.82 13.89 13.55 13.55 22,140 -0.27(-1.95%)
Jun 11, 2013 13.90 13.97 13.76 13.82 128,186 -0.10(-0.72%)
Jun 10, 2013 13.94 13.98 13.89 13.92 21,123 -0.02(-0.14%)
Jun 07, 2013 13.90 13.94 13.89 13.94 5,504 +0.04(+0.29%)
Jun 06, 2013 13.85 13.96 13.85 13.90 30,396 +0.15(+1.09%)
Jun 05, 2013 14.08 14.08 13.75 13.75 8,737 -0.28(-2.00%)
Jun 04, 2013 14.00 14.15 13.95 14.03 163,408 +0.05(+0.36%)
Jun 03, 2013 14.11 14.15 13.75 13.98 15,951 -0.20(-1.41%)
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%)
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.