|
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 | 2007-08-23 | 12,546,200 | 82.12 | 82.12 | 79.67 | 80.46 | 00:00:00 | 2007-08-24 | 13,083,200 | 79.55 | 81.98 | 78.84 | 81.86 | 00:00:00 | 2007-08-27 | 5,866,700 | 81.75 | 81.99 | 80.57 | 81.11 | 00:00:00 | 2007-08-28 | 12,575,600 | 80.39 | 80.40 | 77.04 | 77.20 | 00:00:00 | 2007-08-29 | 11,976,200 | 78.71 | 82.05 | 78.71 | 81.82 | 00:00:00 | 2007-08-30 | 22,254,000 | 80.92 | 85.00 | 80.00 | 82.87 | 00:00:00 | 2007-08-31 | 13,260,700 | 85.18 | 85.87 | 84.05 | 85.41 | 00:00:00 | 2007-09-04 | 14,428,500 | 84.52 | 85.88 | 83.98 | 85.34 | 00:00:00 | 2007-09-05 | 13,252,900 | 84.46 | 85.09 | 81.63 | 83.26 | 00:00:00 | 2007-09-06 | 7,630,100 | 84.24 | 84.31 | 82.36 | 83.70 | 00:00:00 | 2007-09-07 | 13,061,500 | 82.10 | 82.41 | 80.14 | 80.48 | 00:00:00 | 2007-09-10 | 11,675,900 | 82.13 | 83.16 | 80.25 | 82.27 | 00:00:00 | 2007-09-11 | 8,966,200 | 83.45 | 84.09 | 82.39 | 83.02 | 00:00:00 | 2007-09-12 | 18,007,500 | 83.75 | 86.45 | 83.50 | 85.45 | 00:00:00 | 2007-09-13 | 16,945,900 | 86.79 | 88.23 | 84.77 | 85.74 | 00:00:00 | 2007-09-14 | 16,846,700 | 86.70 | 87.99 | 86.26 | 87.26 | 00:00:00 | 2007-09-17 | 10,497,100 | 87.27 | 88.20 | 85.42 | 86.27 | 00:00:00 | 2007-09-18 | 17,070,000 | 86.95 | 91.20 | 86.27 | 90.35 | 00:00:00 | 2007-09-19 | 15,064,300 | 92.18 | 93.24 | 91.18 | 91.80 | 00:00:00 | 2007-09-20 | 12,329,900 | 91.86 | 92.42 | 89.65 | 90.23 | 00:00:00 | 2007-09-21 | 15,874,800 | 91.43 | 93.35 | 91.26 | 93.18 | 00:00:00 | 2007-09-24 | 14,218,100 | 94.54 | 96.35 | 94.00 | 94.50 | 00:00:00 | 2007-09-25 | 14,461,600 | 93.78 | 96.85 | 93.20 | 96.82 | 00:00:00 | 2007-09-26 | 21,996,400 | 99.75 | 100.75 | 97.95 | 99.00 | 00:00:00 | 2007-09-27 | 13,652,700 | 100.89 | 100.98 | 99.12 | 99.86 | 00:00:00 | 2007-09-28 | 15,335,300 | 99.47 | 99.73 | 96.85 | 98.55 | 00:00:00 | 2007-10-01 | 18,371,200 | 98.02 | 100.01 | 96.51 | 98.66 | 00:00:00 | 2007-10-02 | 18,224,600 | 97.91 | 98.15 | 95.02 | 96.26 | 00:00:00 | 2007-10-03 | 18,568,500 | 96.20 | 98.60 | 95.38 | 96.28 | 00:00:00 | 2007-10-04 | 40,064,800 | 98.46 | 100.79 | 96.77 | 100.54 | 00:00:00 | 2007-10-05 | 65,295,300 | 107.66 | 114.76 | 107.48 | 113.37 | 00:00:00 | 2007-10-08 | 31,818,300 | 118.17 | 118.77 | 114.51 | 117.65 | 00:00:00 | 2007-10-09 | 23,603,700 | 118.59 | 118.80 | 114.26 | 115.52 | 00:00:00 | 2007-10-10 | 22,222,200 | 115.59 | 117.78 | 113.75 | 116.88 | 00:00:00 | 2007-10-11 | 37,802,000 | 118.52 | 118.74 | 105.02 | 111.00 | 00:00:00 | 2007-10-12 | 20,487,700 | 111.46 | 114.09 | 109.87 | 113.91 | 00:00:00 | 2007-10-15 | 20,856,500 | 114.22 | 114.90 | 108.22 | 109.71 | 00:00:00 | 2007-10-16 | 17,323,800 | 107.23 | 110.90 | 106.64 | 110.09 | 00:00:00 | 2007-10-17 | 21,936,100 | 114.62 | 114.62 | 110.11 | 114.23 | 00:00:00 | 2007-10-18 | 18,737,600 | 113.46 | 117.92 | 113.00 | 117.11 | 00:00:00 | 2007-10-19 | 23,285,900 | 117.33 | 117.48 | 113.71 | 114.97 | 00:00:00 | 2007-10-22 | 19,139,900 | 112.17 | 115.01 | 110.73 | 113.38 | 00:00:00 | 2007-10-23 | 45,980,300 | 116.04 | 128.36 | 114.00 | 124.53 | 00:00:00 | 2007-10-24 | 39,327,300 | 124.31 | 127.38 | 118.77 | 123.90 | 00:00:00 | 2007-10-25 | 24,659,500 | 124.75 | 125.26 | 118.03 | 118.94 | 00:00:00 | 2007-10-26 | 21,480,400 | 121.26 | 121.64 | 116.80 | 119.81 | 00:00:00 | 2007-10-29 | 16,215,200 | 121.61 | 123.00 | 118.88 | 122.06 | 00:00:00 | 2007-10-30 | 13,974,100 | 121.16 | 122.79 | 120.56 | 121.20 | 00:00:00 | 2007-10-31 | 17,486,300 | 122.05 | 124.51 | 118.63 | 124.51 | 00:00:00 | 2007-11-01 | 15,503,000 | 122.64 | 125.14 | 121.34 | 122.08 | 00:00:00 | 2007-11-02 | 21,077,300 | 124.15 | 127.16 | 122.55 | 126.95 | 00:00:00 | 2007-11-05 | 25,313,800 | 125.47 | 131.47 | 124.91 | 127.97 | 00:00:00 | 2007-11-06 | 21,244,200 | 131.62 | 131.90 | 128.60 | 131.04 | 00:00:00 | 2007-11-07 | 31,382,200 | 131.95 | 137.01 | 131.80 | 133.03 | 00:00:00 | 2007-11-08 | 50,316,400 | 133.01 | 133.48 | 115.88 | 124.48 | 00:00:00 | 2007-11-09 | 45,138,900 | 118.44 | 120.16 | 111.76 | 113.22 | 00:00:00 | 2007-11-12 | 50,430,600 | 111.67 | 113.67 | 100.01 | 102.60 | 00:00:00 | 2007-11-13 | 45,005,100 | 107.52 | 112.89 | 105.61 | 112.55 | 00:00:00 | 2007-11-14 | 33,243,800 | 118.24 | 118.34 | 109.12 | 109.95 | 00:00:00 | 2007-11-15 | 46,642,100 | 108.55 | 110.49 | 100.50 | 103.01 | 00:00:00 | 2007-11-16 | 57,330,900 | 104.15 | 108.15 | 96.80 | 107.57 | 00:00:00 | 2007-11-19 | 36,420,400 | 106.30 | 109.74 | 104.09 | 108.21 | 00:00:00 | 2007-11-20 | 45,629,400 | 109.81 | 115.50 | 106.03 | 110.00 | 00:00:00 | 2007-11-21 | 32,029,600 | 107.36 | 113.99 | 106.12 | 111.02 | 00:00:00 | 2007-11-23 | 10,953,000 | 113.05 | 117.00 | 111.73 | 113.85 | 00:00:00 | 2007-11-26 | 30,440,600 | 114.92 | 117.57 | 111.10 | 111.54 | 00:00:00 | 2007-11-27 | 30,966,900 | 113.11 | 115.91 | 110.38 | 115.68 | 00:00:00 | 2007-11-28 | 27,520,000 | 118.00 | 121.95 | 117.55 | 121.35 | 00:00:00 | 2007-11-29 | 21,219,000 | 121.17 | 123.74 | 120.54 | 122.08 | 00:00:00 | 2007-11-30 | 47,703,800 | 124.11 | 124.50 | 112.68 | 113.82 | 00:00:00 | 2007-12-03 | 35,256,900 | 109.42 | 109.60 | 104.70 | 104.75 | 00:00:00 | 2007-12-04 | 40,115,400 | 104.23 | 107.68 | 100.04 | 101.50 | 00:00:00 | 2007-12-05 | 44,103,300 | 106.19 | 106.85 | 100.00 | 100.96 | 00:00:00 | 2007-12-06 | 29,181,500 | 100.10 | 104.76 | 98.83 | 103.88 | 00:00:00 | 2007-12-07 | 22,390,100 | 105.38 | 105.87 | 103.02 | 103.65 | 00:00:00 | 2007-12-10 | 18,750,700 | 103.95 | 104.80 | 101.50 | 102.38 | 00:00:00 | 2007-12-11 | 26,000,700 | 102.84 | 103.38 | 97.40 | 97.89 | 00:00:00 | 2007-12-12 | 26,679,400 | 100.73 | 101.39 | 98.33 | 100.21 | 00:00:00 | 2007-12-13 | 25,444,000 | 99.98 | 104.50 | 98.65 | 104.30 | 00:00:00 | 2007-12-14 | 28,320,000 | 103.84 | 109.21 | 103.67 | 105.98 | 00:00:00 | 2007-12-17 | 22,611,400 | 105.50 | 106.93 | 100.05 | 100.26 | 00:00:00 | 2007-12-18 | 24,072,600 | 102.20 | 102.66 | 98.80 | 100.69 | 00:00:00 | 2007-12-19 | 21,011,200 | 100.87 | 103.36 | 100.50 | 102.13 | 00:00:00 | 2007-12-20 | 44,064,300 | 105.50 | 108.00 | 104.26 | 106.99 | 00:00:00 | 2007-12-21 | 56,371,700 | 122.16 | 122.16 | 116.37 | 118.63 | 00:00:00 | 2007-12-24 | 10,351,100 | 119.27 | 119.61 | 117.58 | 117.98 | 00:00:00 | 2007-12-26 | 21,320,800 | 117.09 | 120.75 | 114.37 | 118.94 | 00:00:00 | 2007-12-27 | 16,613,400 | 117.67 | 120.98 | 117.00 | 117.36 | 00:00:00 | 2007-12-28 | 13,853,900 | 118.28 | 119.20 | 115.97 | 116.94 | 00:00:00 | 2007-12-31 | 16,673,200 | 117.00 | 117.21 | 113.28 | 113.40 | 00:00:00 | 2008-01-02 | 24,194,500 | 114.45 | 116.05 | 111.20 | 113.71 | 00:00:00 | 2008-01-03 | 15,092,100 | 113.71 | 114.33 | 112.49 | 112.82 | 00:00:00 | 2008-01-04 | 27,643,500 | 109.71 | 110.43 | 103.28 | 103.35 | 00:00:00 | 2008-01-07 | 41,221,400 | 103.84 | 104.97 | 95.76 | 99.83 | 00:00:00 | 2008-01-08 | 32,596,900 | 101.23 | 103.84 | 95.69 | 96.44 | 00:00:00 | 2008-01-09 | 41,337,700 | 95.22 | 98.55 | 91.19 | 98.55 | 00:00:00 | 2008-01-10 | 31,491,600 | 96.96 | 101.38 | 95.86 | 100.66 | 00:00:00 | 2008-01-11 | 34,938,000 | 97.96 | 98.84 | 92.26 | 93.70 | 00:00:00 | 2008-01-14 | 23,086,100 | 95.77 | 97.25 | 93.40 | 96.35 | 00:00:00 | 2008-01-15 | 27,966,900 | 94.75 | 95.13 | 90.01 | 90.93 | 00:00:00 | 2008-01-16 | 39,423,900 | 87.09 | 92.09 | 85.10 | 89.30 | 00:00:00 | 2008-01-17 | 29,251,200 | 90.24 | 92.31 | 86.53 | 87.03 | 00:00:00 | 2008-01-18 | 30,989,500 | 88.97 | 91.48 | 86.87 | 88.58 | 00:00:00 | 2008-01-22 | 34,808,600 | 81.43 | 91.25 | 80.20 | 90.09 | 00:00:00 | 2008-01-23 | 41,046,800 | 84.59 | 88.65 | 80.61 | 88.00 | 00:00:00 | 2008-01-24 | 27,422,900 | 89.80 | 95.17 | 89.00 | 95.00 | 00:00:00 | 2008-01-25 | 26,860,500 | 97.95 | 99.49 | 91.00 | 91.05 | 00:00:00 | 2008-01-28 | 18,988,600 | 90.42 | 93.33 | 89.76 | 92.07 | 00:00:00 | 2008-01-29 | 17,435,200 | 93.84 | 94.07 | 89.91 | 91.15 | 00:00:00 | 2008-01-30 | 24,122,400 | 90.86 | 96.68 | 90.10 | 93.79 | 00:00:00 | 2008-01-31 | 27,189,800 | 91.19 | 94.93 | 89.75 | 93.88 | 00:00:00 | 2008-02-01 | 17,341,300 | 94.05 | 94.69 | 91.51 | 92.24 | 00:00:00 | 2008-02-04 | 14,520,400 | 92.84 | 95.06 | 91.82 | 93.17 | 00:00:00 | 2008-02-05 | 22,828,500 | 92.09 | 93.38 | 88.03 | 88.30 | 00:00:00 | 2008-02-06 | 24,416,400 | 89.65 | 89.86 | 83.66 | 84.10 | 00:00:00 | 2008-02-07 | 34,282,800 | 82.07 | 87.92 | 81.96 | 84.95 | 00:00:00 | 2008-02-08 | 22,987,800 | 85.30 | 90.00 | 85.10 | 89.71 | 00:00:00 | 2008-02-11 | 26,141,900 | 91.10 | 95.00 | 91.05 | 94.47 | 00:00:00 | 2008-02-12 | 26,045,900 | 94.35 | 95.50 | 90.30 | 91.50 | 00:00:00 | 2008-02-13 | 20,989,300 | 92.60 | 96.98 | 92.48 | 96.76 | 00:00:00 | 2008-02-14 | 18,287,500 | 96.57 | 98.15 | 95.00 | 95.54 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|