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 (%)
Aug 31, 2009 6.150 6.190 6.000 6.180 12,500 -0.01(-0.16%)
Aug 28, 2009 6.200 6.200 6.150 6.190 6,450 -0.01(-0.16%)
Aug 27, 2009 6.190 6.200 6.050 6.200 14,365 +0.18(+2.99%)
Aug 26, 2009 6.260 6.260 6.020 6.020 56,014 -0.19(-3.06%)
Aug 25, 2009 6.850 6.850 6.200 6.210 348,473 -0.77(-11.03%)
Aug 24, 2009 6.150 7.010 6.150 6.980 64,950 +0.60(+9.40%)
Aug 21, 2009 6.320 6.420 6.170 6.380 23,665 +0.20(+3.24%)
Aug 20, 2009 6.470 6.470 6.150 6.180 12,546 -0.31(-4.78%)
Aug 19, 2009 6.650 6.650 6.490 6.490 5,130 -0.11(-1.67%)
Aug 18, 2009 6.600 6.600 6.500 6.600 11,350 +0.40(+6.45%)
Aug 17, 2009 6.640 6.640 5.900 6.200 43,962 -0.40(-6.06%)
Aug 14, 2009 6.750 6.800 6.500 6.600 164,095 +0.00(+0.00%)
Aug 13, 2009 5.710 6.850 5.710 6.600 139,980 +0.99(+17.65%)
Aug 12, 2009 5.240 5.650 5.240 5.610 136,028 +0.51(+10.00%)
Aug 11, 2009 4.750 5.250 4.750 5.100 73,301 +0.60(+13.33%)
Aug 10, 2009 4.520 4.520 4.500 4.500 10,060 -0.09(-1.96%)
Aug 07, 2009 4.600 4.600 4.590 4.590 14,885 +0.03(+0.66%)
Aug 06, 2009 4.500 4.810 4.500 4.560 30,860 +0.07(+1.56%)
Aug 05, 2009 4.400 4.490 4.400 4.490 55,100 +0.18(+4.18%)
Aug 04, 2009 4.270 4.310 4.270 4.310 6,163 +0.05(+1.17%)
Jul 31, 2009 4.090 4.260 4.090 4.260 15,900 +0.07(+1.67%)
Jul 30, 2009 4.110 4.240 4.110 4.190 7,480 +0.08(+1.95%)
Jul 29, 2009 4.190 4.250 4.110 4.110 11,200 -0.04(-0.96%)
Jul 28, 2009 4.150 4.150 4.150 0 +0.00(+0.00%)
Jul 27, 2009 4.170 4.180 4.030 4.150 7,800 +0.05(+1.22%)
Jul 24, 2009 4.170 4.180 4.100 4.100 3,200 -0.05(-1.20%)
Jul 23, 2009 4.080 4.150 4.010 4.150 5,406 +0.07(+1.72%)
Jul 22, 2009 3.990 4.080 3.980 4.080 4,130 +0.10(+2.51%)
Jul 21, 2009 4.000 4.090 3.970 3.980 158,750 +0.01(+0.25%)
Jul 20, 2009 3.990 4.000 3.960 3.970 3,900 -0.03(-0.75%)
Jul 17, 2009 4.100 4.100 4.000 4.000 7,900 -0.19(-4.53%)
Jul 16, 2009 4.070 4.390 3.980 4.190 61,982 -0.10(-2.33%)
Jul 15, 2009 4.080 4.290 4.080 4.290 600 +0.29(+7.25%)
Jul 14, 2009 4.110 4.200 3.990 4.000 23,300 -0.11(-2.68%)
Jul 13, 2009 4.480 4.480 4.110 4.110 10,600 -0.07(-1.67%)
Jul 10, 2009 4.210 4.210 4.180 4.180 5,590 -0.16(-3.69%)
Jul 09, 2009 4.110 4.340 4.100 4.340 28,900 +0.24(+5.85%)
Jul 08, 2009 4.360 4.360 3.910 4.100 125,200 -0.27(-6.18%)
Jul 07, 2009 4.360 4.370 4.250 4.370 6,343 -0.03(-0.68%)
Jul 06, 2009 4.310 4.400 4.300 4.400 5,830 +0.00(+0.00%)
Jul 03, 2009 4.380 4.400 4.380 4.400 2,300 +0.00(+0.00%)
Jul 02, 2009 4.390 4.400 4.350 4.400 15,280 +0.18(+4.27%)
Jun 30, 2009 4.330 4.330 4.220 4.220 1,702 -0.22(-4.95%)
Jun 29, 2009 4.490 4.490 4.300 4.440 26,500 +0.21(+4.96%)
Jun 26, 2009 3.750 4.290 3.750 4.230 61,380 +0.64(+17.83%)
Jun 25, 2009 3.690 3.700 3.590 3.590 4,650 -0.01(-0.28%)
Jun 24, 2009 3.500 3.750 3.400 3.600 7,270 +0.09(+2.56%)
Jun 23, 2009 3.740 3.750 3.510 3.510 3,750 -0.04(-1.13%)
Jun 22, 2009 3.650 3.650 3.550 3.550 610 -0.06(-1.66%)
Jun 19, 2009 3.650 3.670 3.600 3.610 5,405 -0.04(-1.10%)
Jun 18, 2009 3.740 3.740 3.650 3.650 1,150 -0.28(-7.12%)
Jun 17, 2009 3.930 3.930 3.930 3.930 500 +0.22(+5.93%)
Jun 16, 2009 3.700 3.710 3.650 3.710 18,715 +0.06(+1.64%)
Jun 15, 2009 3.850 3.850 3.650 3.650 3,386 -0.30(-7.59%)
Jun 12, 2009 3.950 3.950 3.950 3.950 10,050 +0.05(+1.28%)
Jun 11, 2009 3.930 3.950 3.900 3.900 32,405 -0.04(-1.02%)
Jun 10, 2009 4.000 4.000 3.850 3.940 39,455 +0.02(+0.51%)
Jun 09, 2009 4.000 4.000 3.900 3.920 15,750 -0.03(-0.76%)
Jun 08, 2009 4.060 4.100 3.910 3.950 11,343 -0.15(-3.66%)
Jun 05, 2009 4.100 4.100 4.100 4.100 1,000 +0.04(+0.99%)
Jun 04, 2009 4.200 4.200 4.060 4.060 5,075 -0.05(-1.22%)
Jun 03, 2009 4.220 4.220 4.110 4.110 13,495 -0.07(-1.67%)
Jun 02, 2009 4.270 4.270 4.180 4.180 3,200 -0.03(-0.71%)
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.