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, 2011 9.350 9.650 9.350 9.640 3,817 +0.29(+3.10%)
Aug 30, 2011 9.290 9.350 9.290 9.350 15,500 +0.06(+0.65%)
Aug 29, 2011 9.090 9.290 9.040 9.290 1,933 +0.13(+1.42%)
Aug 26, 2011 8.990 9.160 8.990 9.160 1,526 +0.11(+1.22%)
Aug 25, 2011 9.050 9.060 9.000 9.050 5,485 +0.05(+0.56%)
Aug 24, 2011 9.000 9.020 8.980 9.000 8,672 -0.04(-0.44%)
Aug 23, 2011 9.000 9.150 9.000 9.040 985 -0.02(-0.22%)
Aug 22, 2011 9.390 9.390 9.060 9.060 43,321 -0.24(-2.58%)
Aug 19, 2011 9.220 9.300 9.100 9.300 59,500 -0.05(-0.53%)
Aug 18, 2011 9.480 9.480 9.350 9.350 14,522 -0.25(-2.60%)
Aug 17, 2011 9.600 9.650 9.600 9.600 20,000 +0.10(+1.05%)
Aug 16, 2011 9.460 9.600 9.460 9.500 25,800 -0.10(-1.04%)
Aug 15, 2011 9.790 9.790 9.550 9.600 8,243 +0.03(+0.31%)
Aug 12, 2011 9.200 9.580 9.200 9.570 12,800 +0.39(+4.25%)
Aug 11, 2011 8.650 9.180 8.650 9.180 6,500 +0.47(+5.40%)
Aug 10, 2011 8.700 8.900 8.650 8.710 79,300 +0.02(+0.23%)
Aug 09, 2011 8.900 9.000 8.560 8.690 47,844 +0.04(+0.46%)
Aug 08, 2011 8.820 9.200 8.520 8.650 41,957 -0.34(-3.78%)
Aug 05, 2011 9.120 9.190 8.990 8.990 238,306 -0.25(-2.71%)
Aug 04, 2011 9.760 9.760 8.850 9.240 20,100 -0.58(-5.91%)
Aug 03, 2011 9.760 9.820 9.750 9.820 201,000 -0.13(-1.31%)
Aug 02, 2011 10.10 10.10 9.710 9.950 48,044 -0.15(-1.49%)
Jul 29, 2011 9.880 10.10 9.850 10.10 37,250 +0.05(+0.50%)
Jul 28, 2011 9.900 10.05 9.900 10.05 24,558 +0.15(+1.52%)
Jul 27, 2011 9.950 9.990 9.900 9.900 14,649 -0.05(-0.50%)
Jul 26, 2011 9.950 9.950 9.950 9.950 6,276 -0.01(-0.10%)
Jul 25, 2011 10.00 10.00 9.960 9.960 2,274 -0.04(-0.40%)
Jul 22, 2011 10.00 10.00 9.990 10.00 7,453 +0.05(+0.50%)
Jul 21, 2011 9.950 9.950 9.950 9.950 1,759 +0.00(+0.00%)
Jul 20, 2011 10.00 10.00 9.950 9.950 2,195 +0.00(+0.00%)
Jul 19, 2011 9.960 10.00 9.950 9.950 2,233 +0.04(+0.40%)
Jul 18, 2011 10.00 10.00 9.910 9.910 8,470 -0.09(-0.90%)
Jul 15, 2011 9.950 10.00 9.950 10.00 40,389 +0.00(+0.00%)
Jul 14, 2011 10.00 10.00 9.990 10.00 24,050 -0.06(-0.60%)
Jul 13, 2011 9.850 10.18 9.850 10.06 10,223 +0.07(+0.70%)
Jul 12, 2011 9.850 9.990 9.830 9.990 24,564 +0.10(+1.01%)
Jul 11, 2011 9.900 9.900 9.890 9.890 4,400 -0.11(-1.10%)
Jul 08, 2011 9.910 10.03 9.910 10.00 59,916 +0.05(+0.50%)
Jul 07, 2011 9.910 9.950 9.910 9.950 3,349 +0.08(+0.81%)
Jul 06, 2011 9.830 9.870 9.760 9.870 15,075 +0.09(+0.92%)
Jul 05, 2011 9.910 9.910 9.760 9.780 117,853 -0.02(-0.20%)
Jul 04, 2011 9.800 9.800 9.780 9.800 13,515 +0.02(+0.20%)
Jun 30, 2011 9.720 9.780 9.720 9.780 3,001 +0.00(+0.00%)
Jun 29, 2011 9.790 9.790 9.750 9.780 11,023 +0.03(+0.31%)
Jun 28, 2011 9.750 9.780 9.710 9.750 6,545 +0.00(+0.00%)
Jun 27, 2011 9.790 9.800 9.700 9.750 18,499 -0.04(-0.41%)
Jun 24, 2011 9.740 9.790 9.730 9.790 8,325 +0.07(+0.72%)
Jun 23, 2011 9.790 9.800 9.720 9.720 28,290 -0.23(-2.31%)
Jun 22, 2011 9.800 9.980 9.790 9.950 17,532 +0.25(+2.58%)
Jun 21, 2011 9.790 9.800 9.700 9.700 31,770 +0.00(+0.00%)
Jun 20, 2011 9.800 9.800 9.700 9.700 14,211 -0.10(-1.02%)
Jun 17, 2011 9.610 9.800 9.600 9.800 10,875 +0.20(+2.08%)
Jun 16, 2011 9.550 9.680 9.500 9.600 9,687 +0.00(+0.00%)
Jun 15, 2011 9.700 9.770 9.500 9.600 14,400 -0.01(-0.10%)
Jun 14, 2011 9.640 9.840 9.610 9.610 11,850 +0.11(+1.16%)
Jun 13, 2011 9.520 9.530 9.460 9.500 7,870 -0.02(-0.21%)
Jun 10, 2011 9.550 9.570 9.520 9.520 10,600 -0.04(-0.42%)
Jun 09, 2011 9.900 9.900 9.550 9.560 19,355 -0.31(-3.14%)
Jun 08, 2011 10.00 10.10 9.680 9.870 8,252 -0.23(-2.28%)
Jun 07, 2011 10.01 10.15 10.00 10.10 10,905 -0.05(-0.49%)
Jun 06, 2011 10.08 10.15 10.03 10.15 9,866 +0.22(+2.22%)
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.