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, 2014 10.61 10.77 10.59 10.59 25,681 -0.10(-0.94%)
Apr 29, 2014 11.10 11.12 10.64 10.69 19,993 -0.41(-3.69%)
Apr 28, 2014 11.14 11.18 11.07 11.10 34,677 +0.05(+0.45%)
Apr 25, 2014 10.96 11.07 10.96 11.05 25,522 +0.14(+1.28%)
Apr 24, 2014 10.61 10.96 10.61 10.91 37,846 +0.26(+2.44%)
Apr 23, 2014 10.53 10.68 10.51 10.65 18,156 +0.10(+0.95%)
Apr 22, 2014 10.60 10.75 10.55 10.55 24,944 -0.03(-0.28%)
Apr 21, 2014 10.56 10.63 10.56 10.58 25,493 -0.04(-0.38%)
Apr 17, 2014 10.62 10.62 10.62 0 +0.10(+0.95%)
Apr 16, 2014 10.54 10.56 10.37 10.52 33,085 +0.06(+0.57%)
Apr 15, 2014 10.66 10.66 10.45 10.46 68,667 -0.11(-1.04%)
Apr 14, 2014 10.65 10.70 10.52 10.57 71,314 -0.09(-0.84%)
Apr 11, 2014 10.76 10.77 10.50 10.66 40,170 -0.18(-1.66%)
Apr 10, 2014 11.00 11.04 10.78 10.84 33,944 -0.18(-1.63%)
Apr 09, 2014 11.00 11.09 11.00 11.02 17,417 +0.04(+0.36%)
Apr 08, 2014 11.15 11.15 10.91 10.98 37,368 -0.15(-1.35%)
Apr 07, 2014 11.25 11.27 11.12 11.13 28,303 -0.17(-1.50%)
Apr 04, 2014 11.39 11.39 11.26 11.30 15,612 -0.05(-0.44%)
Apr 03, 2014 11.45 11.45 11.31 11.35 56,705 -0.12(-1.05%)
Apr 02, 2014 11.52 11.60 11.47 11.47 19,815 -0.06(-0.52%)
Apr 01, 2014 11.76 11.76 11.50 11.53 23,062 -0.25(-2.12%)
Mar 31, 2014 11.66 11.79 11.50 11.78 24,925 +0.15(+1.29%)
Mar 28, 2014 11.35 11.65 11.35 11.63 18,414 +0.32(+2.83%)
Mar 27, 2014 11.21 11.39 11.17 11.31 15,423 +0.15(+1.34%)
Mar 26, 2014 11.10 11.24 11.10 11.16 6,316 +0.06(+0.54%)
Mar 25, 2014 11.15 11.18 11.05 11.10 37,720 +0.05(+0.45%)
Mar 24, 2014 11.38 11.38 11.05 11.05 35,174 -0.30(-2.64%)
Mar 21, 2014 11.36 11.38 11.33 11.35 5,001 -0.02(-0.18%)
Mar 20, 2014 11.39 11.44 11.33 11.37 11,418 +0.00(+0.00%)
Mar 19, 2014 11.35 11.41 11.25 11.37 15,841 +0.07(+0.62%)
Mar 18, 2014 11.46 11.52 11.30 11.30 88,271 -0.16(-1.40%)
Mar 17, 2014 11.86 11.86 11.42 11.46 20,689 -0.34(-2.88%)
Mar 14, 2014 11.70 11.80 11.50 11.80 45,144 +0.13(+1.11%)
Mar 13, 2014 11.56 11.69 11.52 11.67 15,914 +0.15(+1.30%)
Mar 12, 2014 11.70 11.70 11.10 11.52 88,534 -1.02(-8.13%)
Mar 11, 2014 12.63 12.63 12.48 12.54 52,408 -0.01(-0.08%)
Mar 10, 2014 12.68 12.68 12.53 12.55 11,025 -0.01(-0.08%)
Mar 07, 2014 12.60 12.70 12.55 12.56 8,670 -0.09(-0.71%)
Mar 06, 2014 12.72 12.72 12.50 12.65 30,061 -0.02(-0.16%)
Mar 05, 2014 12.76 12.76 12.67 12.67 13,384 +0.00(+0.00%)
Mar 04, 2014 12.78 12.83 12.65 12.67 41,565 -0.08(-0.63%)
Mar 03, 2014 12.92 12.92 12.73 12.75 4,760 -0.24(-1.85%)
Feb 28, 2014 12.92 12.99 12.81 12.99 13,788 +0.01(+0.08%)
Feb 27, 2014 12.90 12.99 12.90 12.98 5,726 +0.01(+0.08%)
Feb 26, 2014 12.93 12.99 12.85 12.97 16,035 -0.02(-0.15%)
Feb 25, 2014 12.95 13.00 12.91 12.99 11,523 +0.04(+0.31%)
Feb 24, 2014 13.01 13.03 12.91 12.95 14,438 -0.05(-0.38%)
Feb 21, 2014 13.00 13.04 12.93 13.00 10,771 +0.00(+0.00%)
Feb 20, 2014 12.74 13.00 12.74 13.00 21,308 +0.15(+1.17%)
Feb 19, 2014 12.68 12.85 12.68 12.85 54,662 +0.24(+1.90%)
Feb 18, 2014 12.59 12.74 12.50 12.61 17,749 +0.09(+0.72%)
Feb 14, 2014 12.52 12.52 12.52 0 -0.08(-0.63%)
Feb 13, 2014 12.84 12.84 12.56 12.60 14,358 -0.10(-0.79%)
Feb 12, 2014 12.97 12.97 12.65 12.70 18,385 -0.22(-1.70%)
Feb 11, 2014 13.05 13.05 12.92 12.92 70,387 -0.08(-0.62%)
Feb 10, 2014 13.10 13.10 13.00 13.00 14,282 -0.02(-0.15%)
Feb 07, 2014 13.01 13.11 13.01 13.02 9,965 -0.02(-0.15%)
Feb 06, 2014 13.00 13.10 12.97 13.04 46,194 +0.06(+0.46%)
Feb 05, 2014 13.11 13.11 12.98 12.98 16,288 -0.15(-1.14%)
Feb 04, 2014 12.96 13.13 12.95 13.13 15,499 +0.20(+1.55%)
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.