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 (%)
Sep 30, 2011 8.900 8.950 8.850 8.860 1,625 -0.09(-1.01%)
Sep 29, 2011 9.000 9.000 8.950 8.950 20,334 +0.08(+0.90%)
Sep 28, 2011 8.870 8.870 8.800 8.870 10,800 +0.00(+0.00%)
Sep 27, 2011 8.900 8.900 8.750 8.870 7,110 +0.01(+0.11%)
Sep 26, 2011 8.660 8.870 8.650 8.860 6,362 +0.16(+1.84%)
Sep 23, 2011 8.650 8.870 8.650 8.700 2,953 +0.03(+0.35%)
Sep 22, 2011 8.750 8.750 8.650 8.670 3,582 -0.33(-3.67%)
Sep 21, 2011 9.150 9.150 9.000 9.000 2,425 -0.15(-1.64%)
Sep 20, 2011 9.250 9.250 9.110 9.150 9,718 -0.21(-2.24%)
Sep 19, 2011 9.680 9.680 9.360 9.360 2,918 -0.39(-4.00%)
Sep 16, 2011 9.190 9.750 9.070 9.750 47,896 +0.60(+6.56%)
Sep 15, 2011 9.150 9.150 9.100 9.150 7,244 +0.05(+0.55%)
Sep 14, 2011 9.030 9.100 9.030 9.100 3,900 +0.00(+0.00%)
Sep 13, 2011 9.130 9.130 8.850 9.100 16,064 -0.14(-1.52%)
Sep 12, 2011 9.100 9.330 9.090 9.240 29,473 +0.04(+0.43%)
Sep 09, 2011 9.410 9.410 9.200 9.200 5,652 -0.20(-2.13%)
Sep 08, 2011 9.530 9.530 9.280 9.400 5,899 -0.10(-1.05%)
Sep 07, 2011 9.300 9.560 9.290 9.500 8,051 +0.20(+2.15%)
Sep 06, 2011 9.500 9.500 9.100 9.300 18,774 -0.25(-2.62%)
Sep 02, 2011 9.540 9.550 9.500 9.550 3,715 +0.04(+0.42%)
Sep 01, 2011 9.510 9.750 9.420 9.510 3,448 -0.13(-1.35%)
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%)
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.