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 (%)
Apr 30, 2009 4.410 4.490 4.250 4.490 4,635 +0.08(+1.81%)
Apr 29, 2009 4.410 4.410 4.410 4.410 1,325 +0.00(+0.00%)
Apr 28, 2009 4.460 4.460 4.410 4.410 2,350 -0.15(-3.29%)
Apr 27, 2009 4.550 4.560 4.550 4.560 600 -0.04(-0.87%)
Apr 24, 2009 4.590 4.600 4.590 4.600 1,100 +0.28(+6.48%)
Apr 23, 2009 4.690 4.690 4.320 4.320 3,650 -0.37(-7.89%)
Apr 22, 2009 4.690 4.690 4.690 4.690 1,800 +0.18(+3.99%)
Apr 21, 2009 4.510 4.510 4.510 4.510 1,150 -0.04(-0.88%)
Apr 20, 2009 4.600 4.600 4.550 4.550 400 -0.05(-1.09%)
Apr 17, 2009 5.000 5.000 4.600 4.600 615 -0.04(-0.86%)
Apr 16, 2009 4.730 4.740 4.520 4.640 2,325 +0.04(+0.87%)
Apr 15, 2009 4.600 4.610 4.510 4.600 3,650 -0.25(-5.15%)
Apr 14, 2009 4.840 4.850 4.840 4.850 2,000 +0.15(+3.19%)
Apr 13, 2009 4.700 5.000 4.700 4.700 4,125 +0.05(+1.08%)
Apr 09, 2009 4.620 4.660 4.610 4.650 6,350 +0.00(+0.00%)
Apr 08, 2009 4.650 4.650 4.650 4.650 1,025 +0.02(+0.43%)
Apr 07, 2009 4.630 4.630 4.630 4.630 380 +0.01(+0.22%)
Apr 06, 2009 4.620 4.620 4.620 4.620 100 -0.38(-7.60%)
Apr 03, 2009 4.620 5.000 4.620 5.000 1,595 +0.40(+8.70%)
Apr 02, 2009 4.760 4.750 4.600 4.600 9,350 -0.15(-3.16%)
Apr 01, 2009 4.610 4.750 4.610 4.750 29,600 +0.12(+2.59%)
Mar 31, 2009 4.660 4.660 4.630 4.630 5,655 -0.11(-2.32%)
Mar 30, 2009 4.740 4.840 4.500 4.740 4,250 +0.14(+3.04%)
Mar 25, 2009 4.600 4.600 4.600 0 +0.00(+0.00%)
Mar 24, 2009 4.600 4.600 4.600 4.600 2,400 +0.20(+4.55%)
Mar 23, 2009 4.500 4.600 4.400 4.400 4,810 -0.10(-2.22%)
Mar 20, 2009 4.550 4.500 4.500 4.500 700 +0.00(+0.00%)
Mar 19, 2009 4.500 4.600 4.500 4.500 470 -0.10(-2.17%)
Mar 18, 2009 4.600 4.600 4.600 4.600 10,000 +0.00(+0.00%)
Mar 17, 2009 4.590 4.600 4.590 4.600 26,750 +0.00(+0.00%)
Mar 16, 2009 4.600 4.600 4.550 4.600 3,800 +0.05(+1.10%)
Mar 13, 2009 4.500 4.600 4.500 4.550 3,000 -0.20(-4.21%)
Mar 12, 2009 4.490 4.750 4.490 4.750 5,010 +0.60(+14.46%)
Mar 11, 2009 4.150 4.150 4.150 4.150 250 +0.05(+1.22%)
Mar 10, 2009 4.010 4.100 4.000 4.100 1,175 +0.10(+2.50%)
Mar 09, 2009 4.060 4.100 4.000 4.000 3,800 -0.50(-11.11%)
Mar 06, 2009 4.850 4.850 4.500 4.500 3,100 -0.42(-8.54%)
Mar 05, 2009 4.920 4.920 4.920 4.920 710 -0.08(-1.60%)
Mar 04, 2009 5.000 5.000 5.000 5.000 1,185 +0.14(+2.88%)
Mar 02, 2009 4.860 4.860 0 +0.00(+0.00%)
Feb 27, 2009 4.860 4.860 4.860 4.860 200 -0.14(-2.80%)
Feb 26, 2009 4.900 5.000 4.900 5.000 11,665 +0.15(+3.09%)
Feb 25, 2009 5.200 5.200 4.850 4.850 4,500 -0.43(-8.14%)
Feb 24, 2009 5.100 5.280 5.000 5.280 5,200 +0.17(+3.33%)
Feb 23, 2009 5.210 5.250 5.110 5.110 15,600 +0.00(+0.00%)
Feb 20, 2009 5.110 5.110 5.110 5.110 150 +0.01(+0.20%)
Feb 19, 2009 5.110 5.110 5.100 5.100 650 +0.10(+2.00%)
Feb 18, 2009 5.260 5.260 5.000 5.000 3,000 -0.46(-8.42%)
Feb 17, 2009 5.510 5.510 5.460 5.460 1,850 -0.29(-5.04%)
Feb 13, 2009 5.740 5.750 5.740 5.750 910 +0.28(+5.12%)
Feb 12, 2009 5.520 5.520 5.470 5.470 1,540 -0.28(-4.87%)
Feb 11, 2009 5.470 5.750 5.470 5.750 2,101 +0.23(+4.17%)
Feb 10, 2009 5.450 5.740 5.450 5.520 12,950 +0.07(+1.28%)
Feb 09, 2009 5.200 5.450 5.180 5.450 16,810 +0.45(+9.00%)
Feb 06, 2009 5.000 5.000 5.000 5.000 1,525 +0.00(+0.00%)
Feb 05, 2009 5.060 5.060 5.000 5.000 1,000 -0.24(-4.58%)
Feb 04, 2009 5.150 5.240 5.140 5.240 1,400 -0.06(-1.13%)
Feb 03, 2009 5.300 5.300 5.300 5.300 500 +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.