|
 Research In Motio - [Ticker: RIMM] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | RIMM quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 8,795,400 | 51.00 | 53.25 | 49.00 | 51.62 | 00:00:00 | | 2000-01-04 | 5,854,800 | 51.00 | 54.00 | 48.88 | 51.19 | 00:00:00 | | 2000-01-05 | 5,044,800 | 51.00 | 51.50 | 47.75 | 49.63 | 00:00:00 | | 2000-01-06 | 2,613,000 | 49.06 | 49.81 | 46.75 | 47.25 | 00:00:00 | | 2000-01-07 | 2,057,400 | 46.44 | 49.25 | 45.50 | 48.62 | 00:00:00 | | 2000-01-10 | 7,875,600 | 51.88 | 56.50 | 50.92 | 56.06 | 00:00:00 | | 2000-01-11 | 4,873,800 | 55.25 | 57.50 | 54.13 | 56.62 | 00:00:00 | | 2000-01-12 | 4,005,000 | 56.69 | 56.75 | 51.62 | 52.88 | 00:00:00 | | 2000-01-13 | 4,661,400 | 54.25 | 54.88 | 48.25 | 50.19 | 00:00:00 | | 2000-01-14 | 4,525,800 | 50.81 | 52.63 | 47.50 | 49.37 | 00:00:00 | | 2000-01-18 | 10,891,800 | 56.50 | 57.19 | 53.75 | 55.25 | 00:00:00 | | 2000-01-19 | 22,888,200 | 61.37 | 72.50 | 59.87 | 72.12 | 00:00:00 | | 2000-01-20 | 5,763,600 | 71.50 | 71.56 | 66.25 | 69.50 | 00:00:00 | | 2000-01-21 | 4,666,200 | 70.12 | 71.62 | 63.50 | 69.56 | 00:00:00 | | 2000-01-24 | 9,724,800 | 70.00 | 81.38 | 69.50 | 71.75 | 00:00:00 | | 2000-01-25 | 4,876,200 | 75.50 | 76.75 | 68.25 | 73.88 | 00:00:00 | | 2000-01-26 | 2,876,400 | 75.19 | 75.19 | 71.13 | 71.62 | 00:00:00 | | 2000-01-27 | 3,126,600 | 72.00 | 72.12 | 66.00 | 68.13 | 00:00:00 | | 2000-01-28 | 2,550,600 | 66.00 | 66.50 | 62.75 | 63.50 | 00:00:00 | | 2000-01-31 | 4,250,400 | 64.00 | 69.31 | 62.50 | 65.75 | 00:00:00 | | 2000-02-01 | 4,937,400 | 67.75 | 72.19 | 66.25 | 70.00 | 00:00:00 | | 2000-02-02 | 13,852,200 | 70.62 | 85.50 | 70.12 | 84.12 | 00:00:00 | | 2000-02-03 | 14,625,000 | 84.94 | 93.50 | 83.75 | 91.38 | 00:00:00 | | 2000-02-04 | 4,493,400 | 92.00 | 97.50 | 89.37 | 93.25 | 00:00:00 | | 2000-02-07 | 4,770,000 | 93.63 | 103.75 | 93.00 | 102.88 | 00:00:00 | | 2000-02-08 | 13,295,400 | 109.25 | 129.06 | 109.00 | 124.50 | 00:00:00 | | 2000-02-09 | 11,502,000 | 120.75 | 122.25 | 107.69 | 112.00 | 00:00:00 | | 2000-02-10 | 5,686,800 | 119.00 | 119.00 | 109.63 | 115.00 | 00:00:00 | | 2000-02-11 | 5,909,400 | 116.50 | 116.75 | 103.63 | 106.00 | 00:00:00 | | 2000-02-14 | 6,443,400 | 106.12 | 116.75 | 95.13 | 116.75 | 00:00:00 | | 2000-02-15 | 4,187,400 | 115.56 | 115.56 | 109.56 | 112.12 | 00:00:00 | | 2000-02-16 | 3,326,400 | 112.00 | 112.56 | 105.88 | 106.00 | 00:00:00 | | 2000-02-17 | 6,770,400 | 108.88 | 119.44 | 108.13 | 112.63 | 00:00:00 | | 2000-02-18 | 2,812,800 | 112.63 | 112.63 | 107.87 | 108.50 | 00:00:00 | | 2000-02-22 | 2,035,200 | 109.88 | 112.91 | 106.44 | 111.13 | 00:00:00 | | 2000-02-23 | 33,750 | 18.51 | 20.08 | 18.33 | 19.71 | 00:00:00 | | 2000-02-24 | 11,744,400 | 124.06 | 144.50 | 124.06 | 142.25 | 00:00:00 | | 2000-02-25 | 6,027,000 | 142.31 | 142.31 | 133.00 | 138.94 | 00:00:00 | | 2000-02-28 | 20,283,000 | 153.00 | 175.75 | 145.00 | 147.75 | 00:00:00 | | 2000-02-29 | 7,761,600 | 155.62 | 160.75 | 135.00 | 135.25 | 00:00:00 | | 2000-03-01 | 8,973,600 | 149.50 | 154.00 | 140.00 | 147.00 | 00:00:00 | | 2000-03-02 | 9,481,200 | 151.50 | 157.12 | 146.94 | 156.13 | 00:00:00 | | 2000-03-03 | 5,164,200 | 167.00 | 167.25 | 149.25 | 150.69 | 00:00:00 | | 2000-03-06 | 3,650,400 | 153.00 | 156.25 | 147.25 | 148.00 | 00:00:00 | | 2000-03-07 | 5,170,800 | 149.69 | 153.62 | 132.00 | 141.75 | 00:00:00 | | 2000-03-08 | 7,699,800 | 144.25 | 146.00 | 124.50 | 130.81 | 00:00:00 | | 2000-03-09 | 5,671,800 | 131.00 | 138.50 | 131.00 | 138.13 | 00:00:00 | | 2000-03-10 | 3,988,800 | 144.88 | 146.50 | 130.12 | 135.00 | 00:00:00 | | 2000-03-13 | 3,703,200 | 130.37 | 136.00 | 124.00 | 130.75 | 00:00:00 | | 2000-03-14 | 2,676,000 | 136.00 | 139.00 | 126.62 | 127.50 | 00:00:00 | | 2000-03-15 | 9,247,200 | 132.06 | 134.00 | 108.75 | 120.06 | 00:00:00 | | 2000-03-16 | 10,308,000 | 124.69 | 142.28 | 110.50 | 139.06 | 00:00:00 | | 2000-03-17 | 6,499,800 | 137.00 | 137.25 | 126.00 | 132.88 | 00:00:00 | | 2000-03-20 | 3,117,000 | 132.75 | 132.88 | 126.38 | 129.75 | 00:00:00 | | 2000-03-21 | 7,861,800 | 126.00 | 126.00 | 116.12 | 123.06 | 00:00:00 | | 2000-03-22 | 4,823,400 | 126.00 | 135.62 | 123.00 | 134.00 | 00:00:00 | | 2000-03-23 | 4,488,000 | 132.19 | 134.38 | 129.38 | 133.88 | 00:00:00 | | 2000-03-24 | 6,486,000 | 134.25 | 148.25 | 134.25 | 147.75 | 00:00:00 | | 2000-03-27 | 3,126,600 | 150.13 | 150.13 | 138.88 | 139.00 | 00:00:00 | | 2000-03-28 | 6,129,000 | 140.12 | 141.00 | 124.45 | 126.50 | 00:00:00 | | 2000-03-29 | 10,146,000 | 129.25 | 130.75 | 107.94 | 112.56 | 00:00:00 | | 2000-03-30 | 15,210,600 | 104.00 | 107.75 | 90.25 | 99.50 | 00:00:00 | | 2000-03-31 | 8,110,800 | 108.38 | 112.37 | 98.47 | 106.50 | 00:00:00 | | 2000-04-03 | 11,204,400 | 104.02 | 104.50 | 84.87 | 85.00 | 00:00:00 | | 2000-04-04 | 18,915,000 | 88.25 | 88.38 | 63.00 | 76.50 | 00:00:00 | | 2000-04-05 | 11,143,800 | 68.50 | 86.62 | 68.25 | 83.00 | 00:00:00 | | 2000-04-06 | 11,971,200 | 87.38 | 94.88 | 86.00 | 89.50 | 00:00:00 | | 2000-04-07 | 10,553,400 | 95.06 | 100.94 | 92.50 | 99.56 | 00:00:00 | | 2000-04-10 | 11,859,600 | 107.02 | 107.75 | 81.87 | 84.00 | 00:00:00 | | 2000-04-11 | 14,512,800 | 82.50 | 92.88 | 73.00 | 82.00 | 00:00:00 | | 2000-04-12 | 89,793,600 | 54.00 | 58.16 | 44.75 | 45.75 | 00:00:00 | | 2000-04-13 | 30,992,400 | 49.25 | 49.63 | 41.75 | 42.50 | 00:00:00 | | 2000-04-14 | 13,257,000 | 40.50 | 42.75 | 35.62 | 36.50 | 00:00:00 | | 2000-04-17 | 13,171,800 | 35.00 | 40.37 | 34.12 | 36.62 | 00:00:00 | | 2000-04-18 | 12,535,200 | 39.75 | 44.00 | 36.75 | 39.00 | 00:00:00 | | 2000-04-19 | 7,899,600 | 44.00 | 46.00 | 40.00 | 42.00 | 00:00:00 | | 2000-04-20 | 3,800,400 | 42.23 | 43.00 | 39.00 | 40.06 | 00:00:00 | | 2000-04-24 | 2,878,800 | 37.63 | 38.87 | 35.62 | 36.00 | 00:00:00 | | 2000-04-25 | 13,227,000 | 38.94 | 44.44 | 36.56 | 41.75 | 00:00:00 | | 2000-04-26 | 8,035,800 | 44.19 | 44.50 | 39.00 | 40.12 | 00:00:00 | | 2000-04-27 | 4,576,200 | 38.12 | 44.00 | 36.75 | 40.50 | 00:00:00 | | 2000-04-28 | 6,647,400 | 42.13 | 44.44 | 41.08 | 42.50 | 00:00:00 | | 2000-05-01 | 7,316,400 | 45.69 | 45.69 | 43.88 | 44.00 | 00:00:00 | | 2000-05-02 | 12,802,800 | 44.62 | 49.75 | 43.25 | 45.75 | 00:00:00 | | 2000-05-03 | 6,828,000 | 44.06 | 45.31 | 41.38 | 42.88 | 00:00:00 | | 2000-05-04 | 5,142,000 | 44.12 | 44.31 | 40.63 | 41.19 | 00:00:00 | | 2000-05-05 | 4,363,200 | 40.94 | 43.69 | 40.56 | 42.25 | 00:00:00 | | 2000-05-08 | 2,113,800 | 41.81 | 41.81 | 40.50 | 40.94 | 00:00:00 | | 2000-05-09 | 5,060,400 | 41.31 | 41.87 | 38.00 | 38.12 | 00:00:00 | | 2000-05-10 | 4,727,400 | 37.84 | 37.94 | 35.00 | 36.31 | 00:00:00 | | 2000-05-11 | 4,123,200 | 37.75 | 38.81 | 36.25 | 37.06 | 00:00:00 | | 2000-05-12 | 4,530,000 | 38.50 | 39.44 | 37.19 | 37.37 | 00:00:00 | | 2000-05-15 | 5,864,400 | 37.37 | 37.63 | 35.31 | 36.88 | 00:00:00 | | 2000-05-16 | 6,478,800 | 38.31 | 39.50 | 37.19 | 39.50 | 00:00:00 | | 2000-05-17 | 3,151,200 | 38.38 | 38.50 | 36.88 | 37.63 | 00:00:00 | | 2000-05-18 | 1,833,600 | 37.63 | 38.00 | 36.31 | 36.50 | 00:00:00 | | 2000-05-19 | 4,222,200 | 36.00 | 36.00 | 33.38 | 33.94 | 00:00:00 | | 2000-05-22 | 7,981,800 | 33.62 | 33.94 | 26.81 | 30.75 | 00:00:00 | | 2000-05-23 | 3,697,200 | 30.63 | 32.19 | 29.25 | 29.25 | 00:00:00 | | 2000-05-24 | 7,782,600 | 29.31 | 29.37 | 26.13 | 28.19 | 00:00:00 | | 2000-05-25 | 11,133,000 | 29.37 | 30.25 | 24.63 | 25.81 | 00:00:00 | | 2000-05-26 | 4,430,400 | 25.72 | 25.88 | 23.25 | 25.12 | 00:00:00 | | 2000-05-30 | 6,707,400 | 25.06 | 30.00 | 25.00 | 30.00 | 00:00:00 | | 2000-05-31 | 9,892,800 | 29.25 | 33.75 | 29.00 | 32.19 | 00:00:00 | | 2000-06-01 | 14,246,400 | 36.75 | 39.94 | 35.87 | 38.87 | 00:00:00 | | 2000-06-02 | 97,302 | 7.49 | 7.50 | 6.88 | 6.94 | 00:00:00 | | 2000-06-05 | 5,392,200 | 41.56 | 41.62 | 39.12 | 39.75 | 00:00:00 | | 2000-06-06 | 8,511,600 | 40.25 | 44.31 | 39.19 | 41.13 | 00:00:00 | | 2000-06-07 | 6,616,800 | 41.84 | 43.50 | 41.66 | 42.50 | 00:00:00 | | 2000-06-08 | 6,625,800 | 44.62 | 45.12 | 43.62 | 44.88 | 00:00:00 | | 2000-06-09 | 84,654 | 7.72 | 7.98 | 7.69 | 7.90 | 00:00:00 | | 2000-06-12 | 5,185,200 | 47.81 | 48.81 | 45.50 | 46.00 | 00:00:00 | | 2000-06-13 | 4,063,200 | 46.62 | 47.37 | 44.13 | 46.62 | 00:00:00 | | 2000-06-14 | 4,776,000 | 47.37 | 47.81 | 45.00 | 45.75 | 00:00:00 | | 2000-06-15 | 7,286,400 | 44.69 | 44.69 | 42.69 | 43.88 | 00:00:00 | | 2000-06-16 | 7,688,400 | 44.09 | 44.50 | 41.75 | 42.25 | 00:00:00 | | 2000-06-19 | 6,591,000 | 42.19 | 43.25 | 40.56 | 43.00 | 00:00:00 | | 2000-06-20 | 9,787,200 | 43.56 | 48.19 | 43.56 | 47.50 | 00:00:00 | | 2000-06-21 | 15,467,400 | 46.38 | 55.38 | 46.00 | 54.63 | 00:00:00 | | 2000-06-22 | 19,279,800 | 56.56 | 61.81 | 56.00 | 58.75 | 00:00:00 | | 2000-06-23 | 10,867,200 | 59.62 | 61.38 | 53.50 | 56.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
