|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 18,287,500 | 96.57 | 98.15 | 95.00 | 95.54 | 00:00:00 | | 2008-02-15 | 13,756,400 | 94.22 | 95.25 | 93.36 | 95.19 | 00:00:00 | | 2008-02-19 | 17,007,700 | 96.40 | 97.05 | 92.18 | 92.89 | 00:00:00 | | 2008-02-20 | 21,364,400 | 92.03 | 98.10 | 91.73 | 97.91 | 00:00:00 | | 2008-02-21 | 43,456,500 | 108.82 | 109.20 | 105.71 | 106.69 | 00:00:00 | | 2008-02-22 | 21,946,200 | 106.18 | 107.99 | 103.35 | 107.95 | 00:00:00 | | 2008-02-25 | 22,451,800 | 107.00 | 110.49 | 106.82 | 108.71 | 00:00:00 | | 2008-02-26 | 18,749,600 | 108.03 | 109.31 | 105.01 | 107.75 | 00:00:00 | | 2008-02-27 | 22,005,300 | 106.64 | 112.19 | 106.51 | 111.50 | 00:00:00 | | 2008-02-28 | 16,875,900 | 110.60 | 112.26 | 108.38 | 109.05 | 00:00:00 | | 2008-02-29 | 16,464,700 | 108.27 | 109.63 | 103.62 | 103.80 | 00:00:00 | | 2008-03-03 | 24,071,100 | 103.28 | 104.00 | 98.03 | 100.15 | 00:00:00 | | 2008-03-04 | 24,023,200 | 100.18 | 104.75 | 98.00 | 104.66 | 00:00:00 | | 2008-03-05 | 24,436,500 | 104.49 | 105.28 | 100.80 | 101.73 | 00:00:00 | | 2008-03-06 | 23,534,600 | 101.21 | 103.11 | 97.82 | 97.92 | 00:00:00 | | 2008-03-07 | 26,038,600 | 96.42 | 99.92 | 94.68 | 98.04 | 00:00:00 | | 2008-03-10 | 17,606,600 | 98.22 | 98.36 | 93.36 | 93.59 | 00:00:00 | | 2008-03-11 | 21,512,300 | 97.00 | 100.78 | 94.55 | 100.74 | 00:00:00 | | 2008-03-12 | 19,685,200 | 100.75 | 102.89 | 99.12 | 101.39 | 00:00:00 | | 2008-03-13 | 26,264,800 | 100.05 | 106.20 | 98.32 | 105.65 | 00:00:00 | | 2008-03-14 | 22,398,900 | 106.06 | 106.69 | 100.20 | 101.69 | 00:00:00 | | 2008-03-17 | 21,311,600 | 97.51 | 100.39 | 96.05 | 98.12 | 00:00:00 | | 2008-03-18 | 18,762,800 | 100.30 | 105.12 | 100.17 | 105.00 | 00:00:00 | | 2008-03-19 | 17,103,600 | 105.99 | 106.00 | 101.12 | 101.12 | 00:00:00 | | 2008-03-20 | 18,426,100 | 101.48 | 106.14 | 99.70 | 104.94 | 00:00:00 | | 2008-03-24 | 20,748,200 | 106.88 | 112.24 | 106.65 | 111.83 | 00:00:00 | | 2008-03-25 | 27,135,300 | 111.68 | 117.33 | 111.30 | 115.95 | 00:00:00 | | 2008-03-26 | 20,580,500 | 115.90 | 118.35 | 114.71 | 118.15 | 00:00:00 | | 2008-03-27 | 24,655,300 | 117.08 | 117.54 | 111.83 | 112.15 | 00:00:00 | | 2008-03-28 | 18,884,300 | 114.73 | 116.55 | 113.71 | 115.34 | 00:00:00 | | 2008-03-31 | 24,371,800 | 116.55 | 117.00 | 110.32 | 112.23 | 00:00:00 | | 2008-04-01 | 22,884,500 | 115.17 | 117.51 | 113.01 | 117.48 | 00:00:00 | | 2008-04-02 | 43,741,700 | 118.75 | 120.07 | 111.90 | 115.79 | 00:00:00 | | 2008-04-03 | 53,524,900 | 118.39 | 124.03 | 116.66 | 122.58 | 00:00:00 | | 2008-04-04 | 24,423,100 | 121.96 | 123.19 | 119.75 | 119.99 | 00:00:00 | | 2008-04-07 | 21,222,300 | 121.33 | 121.94 | 116.66 | 118.07 | 00:00:00 | | 2008-04-08 | 20,786,900 | 116.77 | 121.02 | 116.61 | 120.98 | 00:00:00 | | 2008-04-09 | 17,031,800 | 120.33 | 120.83 | 117.49 | 118.16 | 00:00:00 | | 2008-04-10 | 21,285,500 | 118.11 | 121.45 | 118.00 | 120.68 | 00:00:00 | | 2008-04-11 | 19,085,300 | 118.96 | 119.77 | 115.10 | 115.85 | 00:00:00 | | 2008-04-14 | 15,111,900 | 115.95 | 117.15 | 114.12 | 115.47 | 00:00:00 | | 2008-04-15 | 13,249,900 | 116.64 | 117.24 | 113.67 | 115.65 | 00:00:00 | | 2008-04-16 | 16,230,700 | 117.49 | 120.86 | 117.45 | 120.12 | 00:00:00 | | 2008-04-17 | 13,615,300 | 119.49 | 120.24 | 117.90 | 118.63 | 00:00:00 | | 2008-04-18 | 20,201,600 | 121.75 | 124.95 | 120.51 | 123.22 | 00:00:00 | | 2008-04-21 | 17,466,700 | 123.22 | 126.60 | 122.11 | 126.20 | 00:00:00 | | 2008-04-22 | 20,294,600 | 125.03 | 125.15 | 118.81 | 121.33 | 00:00:00 | | 2008-04-23 | 14,407,800 | 121.73 | 122.74 | 119.65 | 120.83 | 00:00:00 | | 2008-04-24 | 17,115,800 | 121.65 | 125.26 | 120.06 | 123.66 | 00:00:00 | | 2008-04-25 | 18,872,200 | 122.30 | 122.56 | 117.12 | 120.04 | 00:00:00 | | 2008-04-28 | 11,761,000 | 121.13 | 123.61 | 120.29 | 122.39 | 00:00:00 | | 2008-04-29 | 16,466,700 | 121.91 | 127.58 | 121.51 | 126.29 | 00:00:00 | | 2008-04-30 | 19,958,500 | 126.20 | 127.30 | 120.25 | 121.63 | 00:00:00 | | 2008-05-01 | 20,548,900 | 123.14 | 128.00 | 122.70 | 128.00 | 00:00:00 | | 2008-05-02 | 18,949,000 | 130.40 | 132.60 | 129.48 | 131.92 | 00:00:00 | | 2008-05-05 | 15,249,700 | 132.89 | 135.85 | 131.73 | 133.18 | 00:00:00 | | 2008-05-06 | 15,604,700 | 131.67 | 133.35 | 129.39 | 132.10 | 00:00:00 | | 2008-05-07 | 17,561,300 | 132.00 | 134.12 | 128.62 | 129.98 | 00:00:00 | | 2008-05-08 | 15,720,700 | 128.62 | 132.55 | 128.28 | 131.18 | 00:00:00 | | 2008-05-09 | 15,215,200 | 131.20 | 134.64 | 131.11 | 132.77 | 00:00:00 | | 2008-05-12 | 33,772,200 | 136.51 | 143.08 | 135.65 | 141.97 | 00:00:00 | | 2008-05-13 | 20,168,100 | 141.38 | 141.40 | 139.17 | 140.84 | 00:00:00 | | 2008-05-14 | 20,700,500 | 142.92 | 144.50 | 138.20 | 138.56 | 00:00:00 | | 2008-05-15 | 21,107,500 | 139.65 | 140.90 | 136.41 | 140.71 | 00:00:00 | | 2008-05-16 | 14,357,200 | 141.67 | 142.83 | 139.97 | 140.36 | 00:00:00 | | 2008-05-19 | 14,013,700 | 141.32 | 143.00 | 136.40 | 137.63 | 00:00:00 | | 2008-05-20 | 15,598,700 | 137.50 | 138.75 | 135.67 | 138.60 | 00:00:00 | | 2008-05-21 | 18,317,000 | 139.50 | 140.70 | 132.58 | 132.89 | 00:00:00 | | 2008-05-22 | 19,586,000 | 133.79 | 133.99 | 128.54 | 130.49 | 00:00:00 | | 2008-05-23 | 15,561,000 | 129.98 | 132.30 | 127.86 | 131.64 | 00:00:00 | | 2008-05-27 | 17,195,100 | 131.40 | 135.67 | 128.82 | 135.13 | 00:00:00 | | 2008-05-28 | 17,236,000 | 136.70 | 137.92 | 135.38 | 137.80 | 00:00:00 | | 2008-05-29 | 13,655,900 | 137.93 | 140.05 | 137.51 | 138.98 | 00:00:00 | | 2008-05-30 | 10,701,500 | 139.81 | 140.74 | 138.60 | 138.87 | 00:00:00 | | 2008-06-02 | 10,982,100 | 138.30 | 138.30 | 135.38 | 137.02 | 00:00:00 | | 2008-06-03 | 16,974,800 | 135.69 | 137.61 | 131.30 | 133.51 | 00:00:00 | | 2008-06-04 | 15,066,300 | 133.00 | 136.50 | 132.62 | 134.29 | 00:00:00 | | 2008-06-05 | 16,169,800 | 135.94 | 137.68 | 134.80 | 135.59 | 00:00:00 | | 2008-06-06 | 13,100,300 | 133.37 | 134.59 | 131.41 | 131.41 | 00:00:00 | | 2008-06-09 | 16,809,600 | 132.76 | 134.84 | 127.80 | 134.12 | 00:00:00 | | 2008-06-10 | 15,967,400 | 131.91 | 135.44 | 131.14 | 134.95 | 00:00:00 | | 2008-06-11 | 13,582,600 | 135.38 | 135.79 | 131.57 | 131.79 | 00:00:00 | | 2008-06-12 | 15,327,400 | 133.34 | 134.12 | 128.10 | 129.59 | 00:00:00 | | 2008-06-13 | 15,023,900 | 130.41 | 133.19 | 127.63 | 132.96 | 00:00:00 | | 2008-06-16 | 21,288,800 | 133.74 | 142.12 | 133.56 | 140.98 | 00:00:00 | | 2008-06-17 | 21,767,700 | 142.92 | 145.94 | 140.89 | 142.16 | 00:00:00 | | 2008-06-18 | 16,793,900 | 143.15 | 144.66 | 141.92 | 144.45 | 00:00:00 | | 2008-06-19 | 18,240,000 | 144.33 | 148.13 | 143.89 | 147.55 | 00:00:00 | | 2008-06-20 | 14,827,900 | 145.76 | 146.54 | 142.90 | 144.56 | 00:00:00 | | 2008-06-23 | 15,150,700 | 146.48 | 147.50 | 143.00 | 143.06 | 00:00:00 | | 2008-06-24 | 16,788,800 | 143.39 | 143.99 | 138.83 | 140.48 | 00:00:00 | | 2008-06-25 | 31,124,800 | 139.97 | 142.40 | 137.49 | 142.34 | 00:00:00 | | 2008-06-26 | 47,475,300 | 128.01 | 128.98 | 123.00 | 123.46 | 00:00:00 | | 2008-06-27 | 31,337,700 | 120.08 | 122.12 | 116.63 | 120.98 | 00:00:00 | | 2008-06-30 | 21,861,000 | 121.27 | 121.34 | 116.57 | 116.90 | 00:00:00 | | 2008-07-01 | 26,867,300 | 114.83 | 123.50 | 113.72 | 123.27 | 00:00:00 | | 2008-07-02 | 21,279,300 | 124.01 | 124.50 | 115.91 | 116.20 | 00:00:00 | | 2008-07-03 | 12,927,000 | 116.86 | 118.09 | 113.79 | 115.04 | 00:00:00 | | 2008-07-07 | 19,950,100 | 117.95 | 118.55 | 112.65 | 115.66 | 00:00:00 | | 2008-07-08 | 23,836,500 | 116.83 | 122.16 | 114.78 | 122.04 | 00:00:00 | | 2008-07-09 | 18,684,100 | 121.47 | 122.13 | 117.50 | 117.54 | 00:00:00 | | 2008-07-10 | 17,406,900 | 118.95 | 119.87 | 114.17 | 117.13 | 00:00:00 | | 2008-07-11 | 30,386,000 | 115.30 | 117.00 | 108.65 | 109.79 | 00:00:00 | | 2008-07-14 | 20,621,000 | 111.73 | 112.50 | 107.11 | 107.84 | 00:00:00 | | 2008-07-15 | 28,294,100 | 106.31 | 109.44 | 101.86 | 105.85 | 00:00:00 | | 2008-07-16 | 26,159,000 | 104.23 | 111.94 | 102.81 | 111.00 | 00:00:00 | | 2008-07-17 | 19,910,700 | 113.25 | 114.37 | 109.76 | 110.78 | 00:00:00 | | 2008-07-18 | 19,889,700 | 109.55 | 115.26 | 107.06 | 112.85 | 00:00:00 | | 2008-07-21 | 15,940,200 | 114.00 | 117.30 | 113.00 | 115.03 | 00:00:00 | | 2008-07-22 | 17,257,800 | 112.19 | 114.10 | 110.53 | 113.53 | 00:00:00 | | 2008-07-23 | 18,311,600 | 113.49 | 119.60 | 113.28 | 117.66 | 00:00:00 | | 2008-07-24 | 13,921,200 | 117.43 | 119.49 | 114.25 | 114.55 | 00:00:00 | | 2008-07-25 | 14,199,700 | 115.47 | 117.65 | 112.00 | 117.43 | 00:00:00 | | 2008-07-28 | 11,920,000 | 116.81 | 118.18 | 112.92 | 113.51 | 00:00:00 | | 2008-07-29 | 16,339,700 | 113.58 | 116.72 | 112.50 | 116.06 | 00:00:00 | | 2008-07-30 | 14,550,400 | 116.22 | 119.52 | 116.22 | 119.22 | 00:00:00 | | 2008-07-31 | 20,374,300 | 119.38 | 124.95 | 119.00 | 122.82 | 00:00:00 | | 2008-08-01 | 15,233,600 | 123.54 | 123.86 | 119.00 | 120.15 | 00:00:00 | | 2008-08-04 | 11,916,500 | 120.20 | 120.76 | 115.88 | 116.43 | 00:00:00 | | 2008-08-05 | 14,181,300 | 118.05 | 122.18 | 117.21 | 121.98 | 00:00:00 | | 2008-08-06 | 22,967,800 | 121.16 | 128.93 | 120.22 | 127.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
