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 28, 2012 10.91 11.00 10.72 10.88 104,232 -0.01(-0.09%)
Sep 27, 2012 10.86 10.89 10.75 10.89 7,336 -0.07(-0.64%)
Sep 26, 2012 10.97 11.00 10.95 10.96 3,144 -0.13(-1.17%)
Sep 25, 2012 11.05 11.10 11.05 11.09 20,257 +0.04(+0.36%)
Sep 24, 2012 11.10 11.10 11.01 11.05 23,230 -0.05(-0.45%)
Sep 21, 2012 11.08 11.17 11.01 11.10 30,044 -0.10(-0.89%)
Sep 20, 2012 10.89 11.20 10.89 11.20 5,836 +0.35(+3.23%)
Sep 19, 2012 10.69 10.97 10.69 10.85 5,058 +0.15(+1.40%)
Sep 18, 2012 11.15 11.16 10.70 10.70 20,066 -0.30(-2.73%)
Sep 17, 2012 11.25 11.30 11.00 11.00 68,040 -0.25(-2.22%)
Sep 14, 2012 11.01 11.25 10.99 11.25 7,074 +0.25(+2.27%)
Sep 13, 2012 11.00 11.01 10.90 11.00 5,371 -0.05(-0.45%)
Sep 12, 2012 10.81 11.20 10.81 11.05 11,850 +0.14(+1.28%)
Sep 11, 2012 10.76 10.92 10.76 10.91 4,239 +0.16(+1.49%)
Sep 10, 2012 10.75 10.75 10.70 10.75 58,048 +0.00(+0.00%)
Sep 07, 2012 10.75 10.95 10.65 10.75 8,017 +0.00(+0.00%)
Sep 06, 2012 10.48 10.95 10.48 10.75 5,171 +0.20(+1.90%)
Sep 05, 2012 10.42 10.55 10.40 10.55 325,900 +0.12(+1.15%)
Sep 04, 2012 10.46 10.50 10.43 10.43 6,171 -0.03(-0.29%)
Aug 31, 2012 10.46 10.46 10.46 0 -0.04(-0.38%)
Aug 30, 2012 10.51 10.52 10.50 10.50 14,562 +0.00(+0.00%)
Aug 29, 2012 10.56 10.62 10.45 10.50 7,455 -0.16(-1.50%)
Aug 27, 2012 10.55 10.66 10.55 10.66 6,958 +0.01(+0.09%)
Aug 24, 2012 10.80 10.90 10.49 10.65 38,224 -0.15(-1.39%)
Aug 23, 2012 11.00 11.00 10.72 10.80 2,756 -0.21(-1.91%)
Aug 22, 2012 11.08 11.13 10.96 11.01 6,501 -0.11(-0.99%)
Aug 21, 2012 11.13 11.20 11.10 11.12 22,774 -0.13(-1.16%)
Aug 20, 2012 11.25 11.25 11.25 11.25 5,950 -0.05(-0.44%)
Aug 17, 2012 11.20 11.30 11.10 11.30 5,719 +0.05(+0.44%)
Aug 16, 2012 11.24 11.33 11.10 11.25 12,789 -0.04(-0.35%)
Aug 15, 2012 11.51 11.65 11.29 11.29 4,779 -0.37(-3.17%)
Aug 14, 2012 11.63 11.75 11.50 11.66 40,204 -0.14(-1.19%)
Aug 13, 2012 11.34 11.82 11.34 11.80 45,503 +0.46(+4.06%)
Aug 11, 2012 10.98 11.34 10.98 11.34 6,102 +0.00(+0.00%)
Aug 10, 2012 10.98 11.34 10.98 11.34 6,102 +0.44(+4.04%)
Aug 09, 2012 11.07 11.24 10.90 10.90 4,066 -0.10(-0.91%)
Aug 08, 2012 11.15 11.24 10.96 11.00 23,530 -0.10(-0.90%)
Aug 07, 2012 11.10 11.19 11.06 11.10 14,040 +0.04(+0.36%)
Aug 03, 2012 11.06 11.06 11.06 0 -0.04(-0.36%)
Aug 02, 2012 11.05 11.10 10.90 11.10 3,256 +0.23(+2.12%)
Aug 01, 2012 10.91 10.91 10.87 10.87 806 -0.03(-0.28%)
Jul 31, 2012 10.90 10.90 10.90 10.90 490 +0.06(+0.55%)
Jul 30, 2012 10.96 10.96 10.82 10.84 2,900 +0.08(+0.74%)
Jul 27, 2012 11.10 11.10 10.76 10.76 3,903 -0.34(-3.06%)
Jul 26, 2012 11.10 11.10 11.10 11.10 1,097 +0.10(+0.91%)
Jul 25, 2012 10.92 11.10 10.92 11.00 32,773 +0.12(+1.10%)
Jul 24, 2012 10.85 10.96 10.82 10.88 3,502 +0.03(+0.28%)
Jul 23, 2012 11.00 11.00 10.77 10.85 3,658 -0.25(-2.25%)
Jul 20, 2012 11.15 11.15 11.10 11.10 484 -0.15(-1.33%)
Jul 19, 2012 11.25 11.26 11.25 11.25 1,581 +0.05(+0.45%)
Jul 18, 2012 11.15 11.20 11.10 11.20 26,655 +0.00(+0.00%)
Jul 17, 2012 11.39 11.40 11.20 11.20 4,551 -0.20(-1.75%)
Jul 16, 2012 11.40 11.40 11.40 11.40 3,415 +0.00(+0.00%)
Jul 13, 2012 11.45 11.45 11.40 11.40 1,800 +0.03(+0.26%)
Jul 12, 2012 11.40 11.55 11.36 11.37 5,180 -0.23(-1.98%)
Jul 11, 2012 11.60 11.61 11.40 11.60 17,640 -0.01(-0.09%)
Jul 10, 2012 11.62 11.64 11.39 11.61 18,850 +0.20(+1.75%)
Jul 09, 2012 11.60 11.60 11.41 11.41 3,736 -0.28(-2.40%)
Jul 06, 2012 11.10 11.69 11.10 11.69 66,740 +0.38(+3.36%)
Jul 05, 2012 11.25 11.40 11.24 11.31 17,800 +0.06(+0.53%)
Jul 04, 2012 11.29 11.40 11.22 11.25 4,435 +0.00(+0.00%)
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.