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, 2010 8.010 8.400 8.010 8.250 4,200 +0.05(+0.61%)
Aug 30, 2010 8.170 8.200 8.040 8.200 3,400 -0.15(-1.80%)
Aug 27, 2010 8.220 8.350 8.100 8.350 5,550 +0.10(+1.21%)
Aug 26, 2010 8.120 8.500 8.120 8.250 6,750 -0.22(-2.60%)
Aug 25, 2010 8.050 8.470 8.000 8.470 28,695 +0.24(+2.92%)
Aug 24, 2010 8.050 8.230 8.050 8.230 67,333 +0.18(+2.24%)
Aug 23, 2010 8.230 8.230 8.050 8.050 2,000 +0.00(+0.00%)
Aug 20, 2010 8.100 8.100 8.050 8.050 19,045 -0.05(-0.62%)
Aug 19, 2010 8.050 8.100 8.050 8.100 86,727 +0.05(+0.62%)
Aug 18, 2010 8.150 8.150 8.050 8.050 55,546 -0.05(-0.62%)
Aug 17, 2010 8.050 8.190 8.050 8.100 16,700 +0.12(+1.50%)
Aug 16, 2010 7.950 8.000 7.950 7.980 4,575 -0.02(-0.25%)
Aug 13, 2010 8.050 8.100 7.900 8.000 11,433 -0.10(-1.23%)
Aug 12, 2010 7.900 8.100 7.900 8.100 15,100 +0.20(+2.53%)
Aug 11, 2010 8.090 8.100 7.900 7.900 22,775 -0.34(-4.13%)
Aug 10, 2010 7.980 8.240 7.950 8.240 14,800 +0.26(+3.26%)
Aug 09, 2010 8.130 8.130 7.970 7.980 12,790 -0.22(-2.68%)
Aug 06, 2010 8.040 8.200 8.040 8.200 6,075 +0.22(+2.76%)
Aug 05, 2010 7.800 8.000 7.790 7.980 39,630 +0.27(+3.50%)
Aug 04, 2010 7.660 7.800 7.660 7.710 31,480 +0.06(+0.78%)
Aug 03, 2010 7.610 7.800 7.610 7.650 32,725 -0.05(-0.65%)
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%)
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.