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 27, 2013 11.59 11.65 11.48 11.54 19,125 +0.02(+0.17%)
Sep 26, 2013 11.51 11.63 11.47 11.52 7,776 +0.06(+0.52%)
Sep 25, 2013 11.51 11.60 11.46 11.46 52,130 -0.04(-0.35%)
Sep 24, 2013 11.50 11.68 11.50 11.50 37,169 +0.05(+0.44%)
Sep 23, 2013 11.45 11.51 11.43 11.45 18,742 -0.05(-0.43%)
Sep 20, 2013 11.97 11.97 11.40 11.50 37,236 -0.45(-3.77%)
Sep 19, 2013 11.60 11.95 11.56 11.95 10,028 +0.41(+3.55%)
Sep 18, 2013 11.50 11.55 11.41 11.54 13,561 +0.13(+1.14%)
Sep 17, 2013 11.47 11.59 11.41 11.41 6,839 -0.06(-0.52%)
Sep 16, 2013 11.46 11.55 11.45 11.47 5,976 +0.01(+0.09%)
Sep 13, 2013 11.48 11.50 11.46 11.46 4,405 -0.01(-0.09%)
Sep 12, 2013 11.30 11.49 11.30 11.47 16,833 +0.16(+1.41%)
Sep 11, 2013 11.45 11.52 11.30 11.31 81,976 -0.14(-1.22%)
Sep 10, 2013 11.30 11.46 11.26 11.45 9,680 +0.18(+1.60%)
Sep 09, 2013 11.20 11.31 11.20 11.27 151,748 +0.11(+0.99%)
Sep 06, 2013 11.04 11.20 11.00 11.16 17,425 +0.06(+0.54%)
Sep 05, 2013 11.18 11.18 10.98 11.10 32,949 +0.05(+0.45%)
Sep 04, 2013 11.25 11.27 11.05 11.05 23,907 -0.19(-1.69%)
Sep 03, 2013 11.20 11.30 11.19 11.24 44,254 -0.01(-0.09%)
Aug 30, 2013 11.25 11.25 11.25 0 +0.05(+0.45%)
Aug 29, 2013 11.30 11.30 11.18 11.20 29,003 -0.05(-0.44%)
Aug 28, 2013 11.30 11.34 11.23 11.25 22,721 -0.05(-0.44%)
Aug 27, 2013 11.33 11.40 11.24 11.30 28,534 +0.05(+0.44%)
Aug 26, 2013 11.45 11.50 11.25 11.25 12,820 -0.21(-1.83%)
Aug 23, 2013 11.40 11.50 11.40 11.46 143,178 +0.04(+0.35%)
Aug 22, 2013 11.65 11.68 11.42 11.42 202,190 -0.19(-1.64%)
Aug 21, 2013 11.62 11.72 11.61 11.61 24,630 -0.12(-1.02%)
Aug 20, 2013 11.76 11.83 11.71 11.73 9,396 +0.03(+0.26%)
Aug 19, 2013 11.70 11.81 11.65 11.70 18,648 -0.06(-0.51%)
Aug 16, 2013 11.87 11.89 11.79 11.76 76,140 -0.12(-1.01%)
Aug 15, 2013 11.95 11.95 11.82 11.88 33,184 +0.00(+0.00%)
Aug 14, 2013 11.92 11.96 11.85 11.88 113,932 +0.07(+0.59%)
Aug 13, 2013 12.88 12.88 11.81 11.81 127,172 -2.03(-14.67%)
Aug 12, 2013 13.84 13.85 13.56 13.84 16,160 +0.14(+1.02%)
Aug 09, 2013 13.69 13.80 13.62 13.70 13,963 +0.01(+0.07%)
Aug 08, 2013 13.61 13.69 13.60 13.69 4,172 +0.14(+1.03%)
Aug 07, 2013 13.50 13.69 13.50 13.55 14,758 +0.04(+0.30%)
Aug 06, 2013 13.30 13.53 13.09 13.51 6,931 +0.42(+3.21%)
Aug 02, 2013 13.09 13.09 13.09 0 -0.06(-0.46%)
Aug 01, 2013 13.37 13.37 13.01 13.15 39,620 +0.09(+0.69%)
Jul 31, 2013 13.35 13.46 13.05 13.06 15,570 -0.33(-2.46%)
Jul 30, 2013 13.46 13.47 13.35 13.39 24,241 -0.06(-0.45%)
Jul 29, 2013 13.93 13.93 13.45 13.45 27,020 -0.55(-3.93%)
Jul 26, 2013 14.16 14.16 13.86 14.00 18,372 -0.24(-1.69%)
Jul 25, 2013 14.25 14.29 14.19 14.24 34,363 -0.01(-0.07%)
Jul 24, 2013 14.26 14.26 14.20 14.25 11,045 +0.14(+0.99%)
Jul 23, 2013 14.10 14.26 14.10 14.11 32,885 +0.01(+0.07%)
Jul 22, 2013 14.10 14.14 14.08 14.10 61,071 +0.04(+0.28%)
Jul 19, 2013 14.05 14.14 14.01 14.06 5,721 -0.07(-0.50%)
Jul 18, 2013 14.01 14.25 14.00 14.13 12,559 +0.07(+0.50%)
Jul 17, 2013 13.90 14.06 13.90 14.06 11,933 +0.32(+2.33%)
Jul 16, 2013 13.55 13.75 13.50 13.74 11,753 +0.20(+1.48%)
Jul 15, 2013 13.45 13.57 13.45 13.54 20,529 +0.26(+1.96%)
Jul 12, 2013 13.80 13.96 12.93 13.28 49,653 -0.49(-3.56%)
Jul 11, 2013 13.90 14.01 13.75 13.77 15,388 +0.20(+1.47%)
Jul 10, 2013 13.89 13.95 13.51 13.57 21,084 -0.33(-2.37%)
Jul 09, 2013 13.90 13.95 13.85 13.90 9,342 +0.04(+0.29%)
Jul 08, 2013 13.93 13.94 13.80 13.86 41,331 -0.08(-0.57%)
Jul 05, 2013 14.04 14.05 13.80 13.94 12,218 -0.11(-0.78%)
Jul 04, 2013 14.07 14.07 14.01 14.05 7,859 -0.04(-0.28%)
Jul 03, 2013 13.86 14.09 13.86 14.09 4,753 +0.32(+2.32%)
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.