|
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 | 2005-09-26 | 13,784,700 | 78.18 | 79.59 | 77.27 | 77.59 | 00:00:00 | 2005-09-27 | 20,449,800 | 77.54 | 79.12 | 76.74 | 77.43 | 00:00:00 | 2005-09-28 | 29,017,800 | 78.04 | 78.47 | 76.83 | 77.25 | 00:00:00 | 2005-09-29 | 117,801,600 | 72.57 | 72.84 | 68.40 | 70.00 | 00:00:00 | 2005-09-30 | 31,745,700 | 70.09 | 70.25 | 67.86 | 68.30 | 00:00:00 | 2005-10-03 | 19,221,000 | 68.90 | 69.27 | 67.75 | 68.10 | 00:00:00 | 2005-10-04 | 42,869,400 | 67.98 | 68.02 | 64.46 | 65.80 | 00:00:00 | 2005-10-05 | 25,762,500 | 66.06 | 67.23 | 65.65 | 66.70 | 00:00:00 | 2005-10-06 | 17,942,100 | 66.76 | 67.31 | 65.49 | 66.97 | 00:00:00 | 2005-10-07 | 67,998,600 | 68.50 | 68.55 | 60.00 | 64.55 | 00:00:00 | 2005-10-10 | 15,907,800 | 64.60 | 65.50 | 63.33 | 64.31 | 00:00:00 | 2005-10-11 | 16,166,700 | 64.30 | 65.33 | 62.76 | 63.02 | 00:00:00 | 2005-10-12 | 23,201,400 | 63.82 | 65.42 | 63.11 | 64.05 | 00:00:00 | 2005-10-13 | 15,957,900 | 63.92 | 66.41 | 63.00 | 65.43 | 00:00:00 | 2005-10-14 | 17,947,500 | 64.45 | 64.98 | 63.20 | 64.01 | 00:00:00 | 2005-10-17 | 8,788,500 | 64.31 | 65.75 | 63.85 | 64.97 | 00:00:00 | 2005-10-18 | 10,643,100 | 65.03 | 65.23 | 63.93 | 64.58 | 00:00:00 | 2005-10-19 | 15,339,900 | 64.50 | 65.94 | 64.19 | 65.20 | 00:00:00 | 2005-10-20 | 12,314,100 | 65.27 | 65.82 | 64.15 | 64.66 | 00:00:00 | 2005-10-21 | 39,859,800 | 64.86 | 64.97 | 58.48 | 62.34 | 00:00:00 | 2005-10-24 | 27,150,900 | 61.93 | 62.46 | 59.48 | 60.11 | 00:00:00 | 2005-10-25 | 36,668,400 | 58.48 | 59.20 | 57.12 | 57.40 | 00:00:00 | 2005-10-26 | 51,811,500 | 57.20 | 58.45 | 51.90 | 58.32 | 00:00:00 | 2005-10-27 | 28,647,300 | 59.51 | 62.05 | 58.89 | 61.43 | 00:00:00 | 2005-10-28 | 15,629,700 | 61.57 | 62.59 | 60.42 | 62.41 | 00:00:00 | 2005-10-31 | 23,850,000 | 61.81 | 63.13 | 60.05 | 61.49 | 00:00:00 | 2005-11-01 | 16,538,100 | 61.30 | 63.11 | 60.30 | 60.52 | 00:00:00 | 2005-11-02 | 15,247,800 | 61.42 | 61.98 | 60.54 | 61.25 | 00:00:00 | 2005-11-03 | 11,013,000 | 61.97 | 61.98 | 60.63 | 61.12 | 00:00:00 | 2005-11-04 | 20,024,400 | 60.93 | 63.88 | 60.92 | 62.90 | 00:00:00 | 2005-11-07 | 17,585,100 | 63.31 | 65.55 | 62.50 | 65.11 | 00:00:00 | 2005-11-08 | 9,541,200 | 65.32 | 66.10 | 63.34 | 63.86 | 00:00:00 | 2005-11-09 | 37,190,700 | 63.50 | 64.45 | 59.98 | 61.22 | 00:00:00 | 2005-11-10 | 30,423,600 | 61.22 | 66.34 | 61.13 | 65.85 | 00:00:00 | 2005-11-11 | 22,982,100 | 65.28 | 68.05 | 64.88 | 66.79 | 00:00:00 | 2005-11-14 | 10,350,000 | 66.71 | 67.81 | 66.51 | 67.33 | 00:00:00 | 2005-11-15 | 12,546,000 | 66.85 | 68.21 | 66.37 | 67.50 | 00:00:00 | 2005-11-16 | 19,134,000 | 65.34 | 66.43 | 64.05 | 64.68 | 00:00:00 | 2005-11-17 | 10,665,600 | 65.14 | 66.96 | 64.86 | 66.86 | 00:00:00 | 2005-11-18 | 9,702,600 | 67.01 | 67.47 | 65.48 | 66.15 | 00:00:00 | 2005-11-21 | 24,191,700 | 66.00 | 69.45 | 64.47 | 67.49 | 00:00:00 | 2005-11-22 | 19,514,400 | 66.17 | 67.61 | 65.12 | 67.08 | 00:00:00 | 2005-11-23 | 56,300,100 | 62.60 | 66.79 | 62.10 | 66.28 | 00:00:00 | 2005-11-25 | 6,922,500 | 66.07 | 66.93 | 65.54 | 66.45 | 00:00:00 | 2005-11-28 | 7,587,900 | 66.70 | 66.79 | 65.24 | 65.50 | 00:00:00 | 2005-11-29 | 8,760,600 | 65.38 | 66.10 | 64.80 | 64.92 | 00:00:00 | 2005-11-30 | 44,110,800 | 64.99 | 65.80 | 59.78 | 61.13 | 00:00:00 | 2005-12-01 | 38,628,000 | 60.67 | 65.65 | 60.66 | 65.02 | 00:00:00 | 2005-12-02 | 16,016,400 | 65.40 | 66.14 | 63.74 | 64.50 | 00:00:00 | 2005-12-05 | 10,680,600 | 64.50 | 65.46 | 62.76 | 62.98 | 00:00:00 | 2005-12-06 | 11,894,100 | 63.35 | 64.06 | 61.88 | 61.95 | 00:00:00 | 2005-12-07 | 17,699,400 | 61.35 | 61.95 | 59.74 | 61.60 | 00:00:00 | 2005-12-08 | 18,224,400 | 63.16 | 63.32 | 60.45 | 60.75 | 00:00:00 | 2005-12-09 | 68,092,800 | 61.34 | 65.13 | 59.16 | 64.13 | 00:00:00 | 2005-12-12 | 23,758,800 | 64.90 | 66.85 | 64.80 | 65.23 | 00:00:00 | 2005-12-13 | 9,350,100 | 64.74 | 65.58 | 64.24 | 64.54 | 00:00:00 | 2005-12-14 | 11,327,100 | 64.81 | 65.51 | 64.09 | 65.14 | 00:00:00 | 2005-12-15 | 7,999,200 | 65.10 | 65.43 | 64.56 | 64.73 | 00:00:00 | 2005-12-16 | 21,472,200 | 65.16 | 65.16 | 61.58 | 62.68 | 00:00:00 | 2005-12-19 | 17,393,700 | 63.18 | 65.32 | 62.96 | 63.01 | 00:00:00 | 2005-12-20 | 15,981,600 | 63.95 | 64.17 | 61.92 | 62.08 | 00:00:00 | 2005-12-21 | 20,676,000 | 62.59 | 62.67 | 61.15 | 61.76 | 00:00:00 | 2005-12-22 | 63,588,600 | 65.01 | 69.42 | 64.02 | 68.30 | 00:00:00 | 2005-12-23 | 13,396,500 | 68.00 | 68.82 | 66.80 | 67.33 | 00:00:00 | 2005-12-27 | 8,063,700 | 67.49 | 68.25 | 66.36 | 67.07 | 00:00:00 | 2005-12-28 | 6,309,000 | 67.12 | 67.68 | 66.70 | 67.18 | 00:00:00 | 2005-12-29 | 5,134,500 | 67.15 | 67.91 | 66.95 | 67.10 | 00:00:00 | 2005-12-30 | 7,110,000 | 67.15 | 67.25 | 66.01 | 66.01 | 00:00:00 | 2006-01-03 | 12,574,200 | 66.60 | 67.07 | 65.00 | 66.61 | 00:00:00 | 2006-01-04 | 20,514,600 | 66.55 | 69.42 | 65.76 | 68.80 | 00:00:00 | 2006-01-05 | 12,193,200 | 68.68 | 69.64 | 68.25 | 69.19 | 00:00:00 | 2006-01-06 | 21,383,700 | 70.13 | 73.50 | 70.10 | 72.37 | 00:00:00 | 2006-01-09 | 12,432,900 | 72.25 | 74.10 | 71.61 | 73.32 | 00:00:00 | 2006-01-10 | 13,204,200 | 71.49 | 72.55 | 70.52 | 71.67 | 00:00:00 | 2006-01-11 | 8,237,400 | 71.91 | 71.96 | 70.62 | 71.18 | 00:00:00 | 2006-01-12 | 10,985,700 | 71.14 | 72.99 | 69.60 | 69.90 | 00:00:00 | 2006-01-13 | 7,689,000 | 70.18 | 70.27 | 68.76 | 69.31 | 00:00:00 | 2006-01-17 | 12,483,000 | 69.07 | 69.17 | 66.85 | 67.73 | 00:00:00 | 2006-01-18 | 8,655,900 | 66.79 | 68.87 | 66.51 | 68.00 | 00:00:00 | 2006-01-19 | 8,057,100 | 68.64 | 69.99 | 68.16 | 69.41 | 00:00:00 | 2006-01-20 | 12,194,400 | 69.25 | 69.91 | 66.58 | 66.62 | 00:00:00 | 2006-01-23 | 28,389,600 | 67.04 | 67.30 | 62.85 | 64.25 | 00:00:00 | 2006-01-24 | 12,087,900 | 64.25 | 66.20 | 63.90 | 65.09 | 00:00:00 | 2006-01-25 | 8,147,700 | 65.85 | 65.85 | 64.01 | 64.96 | 00:00:00 | 2006-01-26 | 7,023,900 | 65.44 | 65.94 | 64.51 | 65.94 | 00:00:00 | 2006-01-27 | 7,206,600 | 66.36 | 66.98 | 64.83 | 65.76 | 00:00:00 | 2006-01-30 | 14,167,200 | 67.27 | 68.74 | 66.35 | 66.82 | 00:00:00 | 2006-01-31 | 6,176,400 | 66.88 | 67.66 | 66.10 | 67.53 | 00:00:00 | 2006-02-01 | 55,146,300 | 67.01 | 74.67 | 67.01 | 73.61 | 00:00:00 | 2006-02-02 | 25,043,400 | 75.20 | 75.20 | 71.25 | 72.00 | 00:00:00 | 2006-02-03 | 9,893,400 | 71.76 | 71.87 | 70.35 | 70.69 | 00:00:00 | 2006-02-06 | 6,224,100 | 70.52 | 72.29 | 70.52 | 70.67 | 00:00:00 | 2006-02-07 | 9,978,300 | 70.70 | 71.30 | 68.71 | 69.06 | 00:00:00 | 2006-02-08 | 8,364,900 | 69.88 | 70.36 | 67.75 | 68.65 | 00:00:00 | 2006-02-09 | 29,251,200 | 71.34 | 72.75 | 69.57 | 69.62 | 00:00:00 | 2006-02-10 | 9,167,700 | 69.70 | 70.76 | 68.43 | 70.07 | 00:00:00 | 2006-02-13 | 8,093,100 | 68.06 | 69.24 | 67.93 | 68.35 | 00:00:00 | 2006-02-14 | 6,027,300 | 68.59 | 69.37 | 67.95 | 68.68 | 00:00:00 | 2006-02-15 | 4,790,700 | 68.65 | 69.49 | 68.24 | 69.02 | 00:00:00 | 2006-02-16 | 10,178,400 | 69.47 | 71.38 | 69.30 | 70.60 | 00:00:00 | 2006-02-17 | 13,700,400 | 70.33 | 73.13 | 70.00 | 72.23 | 00:00:00 | 2006-02-21 | 24,376,200 | 73.60 | 76.00 | 72.80 | 74.15 | 00:00:00 | 2006-02-22 | 20,590,800 | 76.07 | 76.20 | 72.89 | 73.14 | 00:00:00 | 2006-02-23 | 15,654,900 | 72.98 | 73.12 | 68.90 | 69.53 | 00:00:00 | 2006-02-24 | 80,265,300 | 69.49 | 78.38 | 69.05 | 74.05 | 00:00:00 | 2006-02-27 | 17,546,700 | 73.65 | 74.00 | 71.26 | 71.91 | 00:00:00 | 2006-02-28 | 9,566,400 | 71.44 | 71.93 | 70.43 | 70.53 | 00:00:00 | 2006-03-01 | 9,819,300 | 70.96 | 72.34 | 69.93 | 71.05 | 00:00:00 | 2006-03-02 | 9,420,600 | 70.78 | 71.68 | 70.02 | 71.39 | 00:00:00 | 2006-03-03 | 20,717,100 | 70.94 | 72.62 | 70.32 | 71.92 | 00:00:00 | 2006-03-06 | 93,453,600 | 81.14 | 83.44 | 80.25 | 82.76 | 00:00:00 | 2006-03-07 | 25,613,100 | 81.99 | 82.72 | 80.57 | 81.78 | 00:00:00 | 2006-03-08 | 17,852,100 | 81.21 | 81.72 | 79.32 | 79.41 | 00:00:00 | 2006-03-09 | 11,934,900 | 79.96 | 80.49 | 79.10 | 79.95 | 00:00:00 | 2006-03-10 | 11,309,400 | 80.56 | 81.24 | 79.85 | 80.60 | 00:00:00 | 2006-03-13 | 12,332,400 | 80.75 | 81.13 | 79.85 | 80.96 | 00:00:00 | 2006-03-14 | 14,152,200 | 80.59 | 83.00 | 80.50 | 82.99 | 00:00:00 | 2006-03-15 | 34,142,100 | 83.48 | 88.79 | 83.36 | 88.71 | 00:00:00 | 2006-03-16 | 43,706,700 | 89.46 | 90.53 | 85.51 | 85.75 | 00:00:00 | 2006-03-17 | 23,854,800 | 85.99 | 88.67 | 84.88 | 86.75 | 00:00:00 | 2006-03-20 | 11,395,800 | 86.51 | 87.39 | 85.11 | 86.17 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|