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, 2014 10.90 10.90 10.80 10.90 17,917 +0.08(+0.74%)
Jul 30, 2014 10.99 10.99 10.80 10.82 109,536 -0.14(-1.28%)
Jul 29, 2014 10.92 10.98 10.91 10.96 4,472 +0.04(+0.37%)
Jul 28, 2014 10.83 10.92 10.82 10.92 8,145 +0.13(+1.20%)
Jul 25, 2014 10.91 10.99 10.75 10.79 74,334 -0.16(-1.46%)
Jul 24, 2014 10.99 10.99 10.90 10.95 6,571 -0.04(-0.36%)
Jul 23, 2014 11.00 11.06 10.91 10.99 23,477 +0.03(+0.27%)
Jul 22, 2014 11.05 11.05 10.95 10.96 13,296 -0.09(-0.81%)
Jul 21, 2014 11.01 11.23 11.00 11.05 36,602 +0.10(+0.91%)
Jul 18, 2014 11.00 11.00 10.95 10.95 7,162 +0.01(+0.09%)
Jul 17, 2014 11.00 11.01 10.94 10.94 14,794 +0.00(+0.00%)
Jul 16, 2014 11.04 11.06 10.86 10.94 42,843 +0.24(+2.24%)
Jul 15, 2014 10.75 10.90 10.70 10.70 8,295 +0.02(+0.19%)
Jul 14, 2014 10.90 10.90 10.66 10.68 8,198 -0.14(-1.29%)
Jul 11, 2014 10.74 10.96 10.70 10.82 8,600 +0.17(+1.60%)
Jul 10, 2014 10.70 10.75 10.56 10.65 15,236 -0.15(-1.39%)
Jul 09, 2014 11.02 11.02 10.70 10.80 95,021 -0.22(-2.00%)
Jul 08, 2014 11.22 11.24 10.93 11.02 37,169 -0.08(-0.72%)
Jul 07, 2014 11.16 11.23 11.10 11.10 25,769 -0.05(-0.45%)
Jul 04, 2014 11.17 11.17 11.00 11.15 16,379 +0.00(+0.00%)
Jul 03, 2014 11.05 11.15 11.01 11.15 5,837 +0.06(+0.54%)
Jul 02, 2014 11.07 11.10 11.01 11.09 16,527 +0.03(+0.27%)
Jun 30, 2014 11.06 11.06 11.06 0 +0.05(+0.45%)
Jun 27, 2014 11.10 11.10 11.01 11.01 11,380 +0.00(+0.00%)
Jun 26, 2014 11.05 11.15 11.01 11.01 84,840 -0.06(-0.54%)
Jun 25, 2014 11.09 11.18 11.00 11.07 39,742 +0.07(+0.64%)
Jun 24, 2014 10.99 11.05 10.94 11.00 23,518 +0.06(+0.55%)
Jun 23, 2014 10.80 10.97 10.80 10.94 12,399 +0.13(+1.20%)
Jun 20, 2014 10.87 10.92 10.81 10.81 10,066 -0.06(-0.55%)
Jun 19, 2014 10.82 11.01 10.75 10.87 111,583 +0.08(+0.74%)
Jun 18, 2014 11.00 11.00 10.72 10.79 47,879 -0.16(-1.46%)
Jun 17, 2014 10.85 10.98 10.85 10.95 16,082 +0.15(+1.39%)
Jun 16, 2014 10.97 10.97 10.80 10.80 17,663 -0.25(-2.26%)
Jun 13, 2014 11.07 11.08 10.90 11.05 17,380 -0.02(-0.18%)
Jun 12, 2014 11.08 11.18 10.96 11.07 7,910 +0.02(+0.18%)
Jun 11, 2014 11.20 11.20 10.95 11.05 16,297 -0.12(-1.07%)
Jun 10, 2014 11.24 11.24 11.13 11.17 13,842 +0.02(+0.18%)
Jun 06, 2014 11.30 11.30 11.12 11.15 20,500 -0.13(-1.15%)
Jun 05, 2014 11.50 11.51 11.28 11.28 15,379 -0.18(-1.57%)
Jun 04, 2014 11.42 11.50 11.40 11.46 15,525 +0.11(+0.97%)
Jun 03, 2014 11.30 11.43 11.29 11.35 6,678 +0.07(+0.62%)
Jun 02, 2014 11.27 11.30 11.25 11.28 5,525 -0.02(-0.18%)
May 30, 2014 11.30 11.30 11.25 11.30 11,113 +0.00(+0.00%)
May 29, 2014 11.30 11.36 11.28 11.30 15,777 +0.00(+0.00%)
May 28, 2014 11.50 11.54 11.30 11.30 48,040 -0.18(-1.57%)
May 27, 2014 11.54 11.55 11.45 11.48 33,242 -0.05(-0.43%)
May 26, 2014 11.35 11.54 11.35 11.53 14,696 +0.21(+1.86%)
May 23, 2014 11.20 11.40 11.10 11.32 20,993 +0.17(+1.52%)
May 22, 2014 11.00 11.20 10.96 11.15 24,350 +0.20(+1.83%)
May 21, 2014 10.95 11.00 10.95 10.95 2,976 +0.05(+0.46%)
May 20, 2014 10.94 11.05 10.90 10.90 13,325 -0.03(-0.27%)
May 16, 2014 10.93 10.93 10.93 0 +0.18(+1.67%)
May 15, 2014 10.87 10.87 10.75 10.75 10,741 -0.07(-0.65%)
May 14, 2014 10.90 10.91 10.75 10.82 16,579 -0.07(-0.64%)
May 13, 2014 10.65 10.95 10.64 10.89 68,975 +0.28(+2.64%)
May 12, 2014 10.79 10.79 10.55 10.61 51,328 +0.03(+0.28%)
May 09, 2014 10.90 10.90 10.57 10.58 59,969 -0.28(-2.58%)
May 08, 2014 10.93 10.95 10.80 10.86 43,768 +0.02(+0.18%)
May 07, 2014 11.10 11.10 10.82 10.84 25,444 -0.25(-2.25%)
May 06, 2014 11.14 11.15 10.96 11.09 27,195 +0.08(+0.73%)
May 05, 2014 10.84 11.13 10.84 11.01 45,803 +0.38(+3.57%)
May 02, 2014 10.69 10.72 10.57 10.63 19,591 +0.02(+0.19%)
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.