|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 71,905,500 | 71.42 | 74.15 | 71.12 | 72.92 | 00:00:00 | 2005-04-07 | 31,490,100 | 72.65 | 75.15 | 72.11 | 75.06 | 00:00:00 | 2005-04-08 | 39,276,900 | 74.65 | 77.75 | 74.59 | 77.22 | 00:00:00 | 2005-04-11 | 19,470,600 | 76.87 | 76.90 | 75.20 | 75.72 | 00:00:00 | 2005-04-12 | 21,891,600 | 75.73 | 76.25 | 73.85 | 75.40 | 00:00:00 | 2005-04-13 | 24,587,100 | 75.52 | 76.40 | 74.35 | 74.55 | 00:00:00 | 2005-04-14 | 30,019,800 | 75.04 | 75.16 | 70.91 | 71.33 | 00:00:00 | 2005-04-15 | 33,270,900 | 70.64 | 72.15 | 69.40 | 69.70 | 00:00:00 | 2005-04-18 | 27,442,500 | 69.53 | 69.98 | 67.26 | 68.77 | 00:00:00 | 2005-04-19 | 24,921,000 | 70.00 | 70.63 | 68.60 | 69.20 | 00:00:00 | 2005-04-20 | 23,981,400 | 69.60 | 70.33 | 67.39 | 67.77 | 00:00:00 | 2005-04-21 | 37,945,500 | 68.58 | 69.22 | 65.11 | 67.08 | 00:00:00 | 2005-04-22 | 16,342,800 | 66.99 | 66.99 | 65.21 | 65.52 | 00:00:00 | 2005-04-25 | 24,846,600 | 64.70 | 69.05 | 64.17 | 69.03 | 00:00:00 | 2005-04-26 | 31,700,700 | 67.88 | 68.82 | 65.47 | 65.52 | 00:00:00 | 2005-04-27 | 21,924,000 | 65.40 | 66.65 | 64.25 | 64.86 | 00:00:00 | 2005-04-28 | 18,100,500 | 64.61 | 65.65 | 63.30 | 63.60 | 00:00:00 | 2005-04-29 | 30,077,100 | 64.35 | 65.39 | 61.87 | 64.41 | 00:00:00 | 2005-05-02 | 16,211,700 | 64.80 | 66.07 | 64.60 | 65.49 | 00:00:00 | 2005-05-03 | 15,542,700 | 65.03 | 65.48 | 63.80 | 64.17 | 00:00:00 | 2005-05-04 | 15,401,400 | 64.75 | 65.19 | 64.16 | 64.94 | 00:00:00 | 2005-05-05 | 34,697,100 | 66.56 | 68.88 | 65.83 | 68.14 | 00:00:00 | 2005-05-06 | 28,647,000 | 69.22 | 69.52 | 66.75 | 67.94 | 00:00:00 | 2005-05-09 | 30,705,900 | 68.95 | 70.45 | 68.05 | 70.02 | 00:00:00 | 2005-05-10 | 30,735,000 | 69.63 | 70.96 | 69.12 | 70.72 | 00:00:00 | 2005-05-11 | 24,729,900 | 70.53 | 71.39 | 69.70 | 71.14 | 00:00:00 | 2005-05-12 | 34,089,000 | 70.55 | 72.10 | 68.51 | 69.05 | 00:00:00 | 2005-05-13 | 37,437,600 | 68.11 | 70.63 | 67.04 | 70.58 | 00:00:00 | 2005-05-16 | 25,579,200 | 70.20 | 70.68 | 68.51 | 69.91 | 00:00:00 | 2005-05-17 | 29,997,600 | 69.81 | 72.58 | 69.26 | 72.45 | 00:00:00 | 2005-05-18 | 44,400,300 | 72.89 | 76.25 | 72.71 | 75.49 | 00:00:00 | 2005-05-19 | 31,105,500 | 75.34 | 77.74 | 74.75 | 77.39 | 00:00:00 | 2005-05-20 | 27,654,300 | 76.90 | 77.43 | 75.67 | 77.00 | 00:00:00 | 2005-05-23 | 37,493,700 | 76.94 | 80.47 | 76.11 | 78.87 | 00:00:00 | 2005-05-24 | 38,570,100 | 79.09 | 81.89 | 79.02 | 81.47 | 00:00:00 | 2005-05-25 | 24,314,700 | 80.51 | 80.95 | 78.69 | 79.08 | 00:00:00 | 2005-05-26 | 21,857,100 | 79.83 | 80.78 | 78.81 | 79.45 | 00:00:00 | 2005-05-27 | 12,909,000 | 79.39 | 80.49 | 78.50 | 80.37 | 00:00:00 | 2005-05-31 | 40,729,800 | 80.40 | 83.25 | 79.54 | 82.82 | 00:00:00 | 2005-06-01 | 34,314,600 | 83.15 | 84.55 | 82.23 | 83.90 | 00:00:00 | 2005-06-02 | 22,674,000 | 82.55 | 83.60 | 81.60 | 83.13 | 00:00:00 | 2005-06-03 | 27,819,300 | 82.22 | 82.25 | 79.51 | 80.28 | 00:00:00 | 2005-06-06 | 23,928,000 | 78.68 | 80.22 | 78.29 | 79.25 | 00:00:00 | 2005-06-07 | 25,673,400 | 80.03 | 80.10 | 76.71 | 77.36 | 00:00:00 | 2005-06-08 | 23,378,100 | 76.70 | 77.65 | 75.78 | 77.44 | 00:00:00 | 2005-06-09 | 76,089,900 | 75.44 | 76.50 | 71.70 | 73.55 | 00:00:00 | 2005-06-10 | 37,506,300 | 73.14 | 73.39 | 70.86 | 72.02 | 00:00:00 | 2005-06-13 | 20,299,200 | 71.19 | 73.25 | 70.90 | 72.59 | 00:00:00 | 2005-06-14 | 14,307,000 | 72.46 | 73.59 | 71.54 | 72.45 | 00:00:00 | 2005-06-15 | 18,213,000 | 72.97 | 73.30 | 70.86 | 72.01 | 00:00:00 | 2005-06-16 | 25,426,800 | 72.07 | 74.84 | 71.86 | 73.78 | 00:00:00 | 2005-06-17 | 17,057,700 | 74.77 | 74.79 | 73.09 | 74.02 | 00:00:00 | 2005-06-20 | 18,497,100 | 74.84 | 75.50 | 73.68 | 74.02 | 00:00:00 | 2005-06-21 | 10,276,500 | 74.65 | 74.76 | 73.87 | 74.08 | 00:00:00 | 2005-06-22 | 48,849,600 | 74.25 | 79.61 | 74.01 | 78.35 | 00:00:00 | 2005-06-23 | 43,191,900 | 79.89 | 81.60 | 77.56 | 77.60 | 00:00:00 | 2005-06-24 | 17,901,900 | 77.99 | 78.70 | 76.63 | 77.11 | 00:00:00 | 2005-06-27 | 15,117,600 | 77.40 | 77.73 | 75.24 | 75.46 | 00:00:00 | 2005-06-28 | 15,032,400 | 75.99 | 77.77 | 75.45 | 76.60 | 00:00:00 | 2005-06-29 | 31,529,700 | 77.22 | 78.10 | 75.76 | 75.91 | 00:00:00 | 2005-06-30 | 54,042,600 | 72.20 | 75.46 | 71.41 | 73.79 | 00:00:00 | 2005-07-01 | 14,952,300 | 74.28 | 74.80 | 72.90 | 73.29 | 00:00:00 | 2005-07-05 | 15,294,300 | 72.05 | 74.45 | 72.03 | 73.90 | 00:00:00 | 2005-07-06 | 11,295,600 | 73.44 | 74.21 | 72.32 | 72.56 | 00:00:00 | 2005-07-07 | 13,486,500 | 71.90 | 72.94 | 71.72 | 72.75 | 00:00:00 | 2005-07-08 | 11,210,400 | 72.75 | 73.22 | 72.15 | 72.57 | 00:00:00 | 2005-07-11 | 20,928,900 | 72.00 | 72.20 | 70.67 | 71.57 | 00:00:00 | 2005-07-12 | 14,012,100 | 71.30 | 72.61 | 70.95 | 71.69 | 00:00:00 | 2005-07-13 | 20,307,000 | 71.60 | 72.33 | 69.72 | 70.10 | 00:00:00 | 2005-07-14 | 24,035,400 | 70.87 | 72.82 | 70.32 | 72.70 | 00:00:00 | 2005-07-15 | 11,869,200 | 72.25 | 72.73 | 71.30 | 72.27 | 00:00:00 | 2005-07-18 | 11,108,700 | 71.95 | 72.34 | 70.80 | 70.94 | 00:00:00 | 2005-07-19 | 11,474,400 | 71.60 | 72.00 | 70.46 | 71.61 | 00:00:00 | 2005-07-20 | 14,317,800 | 71.26 | 73.39 | 70.74 | 72.89 | 00:00:00 | 2005-07-21 | 17,101,500 | 72.13 | 72.17 | 70.06 | 70.66 | 00:00:00 | 2005-07-22 | 13,593,300 | 71.17 | 71.47 | 69.67 | 71.38 | 00:00:00 | 2005-07-25 | 27,645,000 | 71.10 | 71.19 | 67.76 | 68.00 | 00:00:00 | 2005-07-26 | 29,538,000 | 68.31 | 70.65 | 67.25 | 70.13 | 00:00:00 | 2005-07-27 | 12,784,500 | 70.36 | 70.70 | 68.95 | 70.01 | 00:00:00 | 2005-07-28 | 18,165,600 | 71.51 | 71.85 | 70.97 | 71.49 | 00:00:00 | 2005-07-29 | 10,564,800 | 71.25 | 71.76 | 70.39 | 70.66 | 00:00:00 | 2005-08-01 | 8,330,100 | 71.15 | 71.15 | 70.24 | 70.30 | 00:00:00 | 2005-08-02 | 59,239,500 | 70.68 | 73.55 | 68.19 | 71.99 | 00:00:00 | 2005-08-03 | 12,433,200 | 71.91 | 71.99 | 70.51 | 70.91 | 00:00:00 | 2005-08-04 | 8,621,400 | 70.44 | 70.64 | 69.39 | 69.65 | 00:00:00 | 2005-08-05 | 10,354,800 | 69.42 | 70.30 | 68.85 | 68.96 | 00:00:00 | 2005-08-08 | 18,835,800 | 69.30 | 69.96 | 67.12 | 68.91 | 00:00:00 | 2005-08-09 | 9,876,600 | 69.41 | 69.94 | 69.18 | 69.55 | 00:00:00 | 2005-08-10 | 12,386,400 | 69.90 | 70.35 | 68.65 | 69.10 | 00:00:00 | 2005-08-11 | 7,494,900 | 69.27 | 69.71 | 68.52 | 69.32 | 00:00:00 | 2005-08-12 | 9,550,500 | 69.00 | 69.30 | 68.23 | 69.01 | 00:00:00 | 2005-08-15 | 8,844,600 | 69.20 | 70.03 | 68.79 | 69.75 | 00:00:00 | 2005-08-16 | 7,902,900 | 69.52 | 70.03 | 68.78 | 69.01 | 00:00:00 | 2005-08-17 | 11,050,800 | 69.22 | 70.67 | 69.01 | 70.03 | 00:00:00 | 2005-08-18 | 7,718,400 | 69.61 | 70.19 | 69.40 | 70.05 | 00:00:00 | 2005-08-19 | 24,551,400 | 70.08 | 73.30 | 69.74 | 73.28 | 00:00:00 | 2005-08-22 | 49,641,600 | 73.06 | 78.63 | 72.76 | 77.49 | 00:00:00 | 2005-08-23 | 21,146,400 | 76.85 | 77.39 | 75.18 | 76.76 | 00:00:00 | 2005-08-24 | 22,504,800 | 76.84 | 78.49 | 75.70 | 75.95 | 00:00:00 | 2005-08-25 | 21,391,500 | 76.20 | 78.99 | 75.87 | 78.32 | 00:00:00 | 2005-08-26 | 14,711,100 | 77.90 | 78.24 | 76.42 | 77.18 | 00:00:00 | 2005-08-29 | 12,944,100 | 76.25 | 77.87 | 75.92 | 77.49 | 00:00:00 | 2005-08-30 | 8,961,900 | 77.25 | 77.30 | 76.03 | 76.85 | 00:00:00 | 2005-08-31 | 18,130,800 | 77.46 | 78.85 | 76.52 | 78.30 | 00:00:00 | 2005-09-01 | 26,524,500 | 78.44 | 81.17 | 78.43 | 80.52 | 00:00:00 | 2005-09-02 | 8,404,200 | 80.53 | 80.57 | 79.20 | 79.71 | 00:00:00 | 2005-09-06 | 12,480,900 | 80.38 | 80.55 | 77.99 | 78.30 | 00:00:00 | 2005-09-07 | 13,258,500 | 78.29 | 79.74 | 77.80 | 79.45 | 00:00:00 | 2005-09-08 | 9,511,800 | 78.95 | 80.07 | 78.60 | 78.78 | 00:00:00 | 2005-09-09 | 10,125,900 | 78.83 | 80.62 | 78.40 | 80.58 | 00:00:00 | 2005-09-12 | 12,414,300 | 81.19 | 81.49 | 79.49 | 79.53 | 00:00:00 | 2005-09-13 | 20,683,800 | 79.94 | 82.49 | 79.77 | 81.59 | 00:00:00 | 2005-09-14 | 12,504,600 | 81.61 | 81.74 | 79.92 | 80.07 | 00:00:00 | 2005-09-15 | 14,595,000 | 80.12 | 80.12 | 78.07 | 78.21 | 00:00:00 | 2005-09-16 | 13,844,100 | 78.15 | 79.60 | 78.05 | 78.87 | 00:00:00 | 2005-09-19 | 8,937,000 | 78.85 | 78.85 | 77.40 | 77.69 | 00:00:00 | 2005-09-20 | 16,010,400 | 77.69 | 78.13 | 75.32 | 75.46 | 00:00:00 | 2005-09-21 | 12,935,700 | 75.76 | 77.32 | 74.91 | 76.64 | 00:00:00 | 2005-09-22 | 11,715,300 | 76.58 | 77.56 | 75.41 | 76.58 | 00:00:00 | 2005-09-23 | 13,260,300 | 75.97 | 78.89 | 75.75 | 78.66 | 00:00:00 | 2005-09-26 | 13,784,700 | 78.18 | 79.59 | 77.27 | 77.59 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|