|
 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 | | 2008-08-06 | 22,967,800 | 121.16 | 128.93 | 120.22 | 127.30 | 00:00:00 | | 2008-08-07 | 18,488,700 | 125.67 | 128.39 | 124.86 | 127.25 | 00:00:00 | | 2008-08-08 | 20,963,100 | 126.71 | 133.89 | 125.74 | 133.75 | 00:00:00 | | 2008-08-11 | 17,707,600 | 133.06 | 135.00 | 129.84 | 131.42 | 00:00:00 | | 2008-08-12 | 14,730,600 | 130.90 | 132.50 | 127.01 | 128.29 | 00:00:00 | | 2008-08-13 | 17,540,000 | 127.26 | 129.81 | 125.05 | 126.90 | 00:00:00 | | 2008-08-14 | 17,851,500 | 128.19 | 131.32 | 127.42 | 130.73 | 00:00:00 | | 2008-08-15 | 13,818,000 | 131.70 | 132.41 | 127.39 | 128.80 | 00:00:00 | | 2008-08-18 | 11,250,300 | 128.74 | 129.73 | 125.00 | 127.01 | 00:00:00 | | 2008-08-19 | 11,763,000 | 125.94 | 128.43 | 124.70 | 125.95 | 00:00:00 | | 2008-08-20 | 13,763,200 | 127.49 | 131.00 | 126.66 | 130.28 | 00:00:00 | | 2008-08-21 | 13,295,000 | 128.96 | 133.84 | 128.45 | 132.30 | 00:00:00 | | 2008-08-22 | 10,991,500 | 133.87 | 134.00 | 130.71 | 131.45 | 00:00:00 | | 2008-08-25 | 11,770,100 | 130.67 | 132.45 | 126.50 | 127.03 | 00:00:00 | | 2008-08-26 | 11,662,600 | 127.24 | 129.40 | 125.36 | 127.18 | 00:00:00 | | 2008-08-27 | 11,758,100 | 127.35 | 130.35 | 126.55 | 128.22 | 00:00:00 | | 2008-08-28 | 14,668,000 | 129.33 | 129.40 | 126.50 | 126.65 | 00:00:00 | | 2008-08-29 | 16,736,400 | 124.82 | 124.98 | 120.40 | 121.60 | 00:00:00 | | 2008-09-02 | 19,866,700 | 124.37 | 124.85 | 116.21 | 118.35 | 00:00:00 | | 2008-09-03 | 22,323,000 | 118.64 | 118.70 | 112.61 | 114.78 | 00:00:00 | | 2008-09-04 | 28,202,200 | 113.69 | 115.10 | 107.36 | 107.49 | 00:00:00 | | 2008-09-05 | 30,160,800 | 103.79 | 109.00 | 101.87 | 106.95 | 00:00:00 | | 2008-09-08 | 46,243,800 | 111.46 | 111.68 | 97.72 | 102.67 | 00:00:00 | | 2008-09-09 | 26,747,700 | 102.00 | 106.29 | 99.00 | 99.30 | 00:00:00 | | 2008-09-10 | 24,461,100 | 102.14 | 106.08 | 101.22 | 104.61 | 00:00:00 | | 2008-09-11 | 27,553,100 | 102.20 | 109.45 | 100.80 | 109.32 | 00:00:00 | | 2008-09-12 | 20,551,600 | 108.15 | 110.00 | 105.26 | 105.67 | 00:00:00 | | 2008-09-15 | 24,966,800 | 99.73 | 102.25 | 97.62 | 98.27 | 00:00:00 | | 2008-09-16 | 30,846,700 | 95.08 | 102.95 | 92.20 | 100.72 | 00:00:00 | | 2008-09-17 | 29,506,000 | 98.54 | 101.07 | 92.00 | 93.00 | 00:00:00 | | 2008-09-18 | 34,783,700 | 95.77 | 100.00 | 88.01 | 98.18 | 00:00:00 | | 2008-09-19 | 30,555,700 | 103.78 | 107.90 | 99.60 | 103.44 | 00:00:00 | | 2008-09-22 | 16,319,500 | 103.26 | 103.28 | 97.64 | 97.84 | 00:00:00 | | 2008-09-23 | 25,205,200 | 98.57 | 100.85 | 95.40 | 96.97 | 00:00:00 | | 2008-09-24 | 17,231,100 | 97.51 | 98.99 | 95.04 | 96.71 | 00:00:00 | | 2008-09-25 | 38,890,600 | 97.35 | 100.96 | 96.66 | 97.53 | 00:00:00 | | 2008-09-26 | 95,052,300 | 77.01 | 77.75 | 69.50 | 70.76 | 00:00:00 | | 2008-09-29 | 45,489,400 | 68.91 | 69.35 | 60.03 | 61.73 | 00:00:00 | | 2008-09-30 | 36,277,200 | 64.83 | 68.70 | 63.63 | 68.30 | 00:00:00 | | 2008-10-01 | 28,286,400 | 67.50 | 68.13 | 64.05 | 66.93 | 00:00:00 | | 2008-10-02 | 23,708,700 | 65.33 | 66.67 | 61.75 | 62.00 | 00:00:00 | | 2008-10-03 | 31,042,800 | 64.11 | 66.95 | 60.93 | 60.96 | 00:00:00 | | 2008-10-06 | 46,709,800 | 57.70 | 59.95 | 52.50 | 59.66 | 00:00:00 | | 2008-10-07 | 39,720,200 | 61.15 | 61.45 | 54.80 | 55.05 | 00:00:00 | | 2008-10-08 | 52,059,600 | 53.80 | 61.31 | 52.80 | 57.60 | 00:00:00 | | 2008-10-09 | 35,757,300 | 61.66 | 62.37 | 55.09 | 59.03 | 00:00:00 | | 2008-10-10 | 60,660,200 | 53.09 | 59.50 | 50.22 | 55.28 | 00:00:00 | | 2008-10-13 | 29,434,500 | 59.83 | 64.25 | 57.60 | 63.87 | 00:00:00 | | 2008-10-14 | 37,997,500 | 67.89 | 68.23 | 59.95 | 60.12 | 00:00:00 | | 2008-10-15 | 31,060,400 | 59.08 | 61.50 | 55.11 | 55.75 | 00:00:00 | | 2008-10-16 | 35,054,400 | 56.88 | 59.56 | 52.50 | 59.24 | 00:00:00 | | 2008-10-17 | 29,273,300 | 57.75 | 61.68 | 57.28 | 59.01 | 00:00:00 | | 2008-10-20 | 41,284,000 | 59.64 | 59.81 | 52.90 | 53.91 | 00:00:00 | | 2008-10-21 | 36,830,000 | 52.81 | 54.98 | 50.50 | 50.53 | 00:00:00 | | 2008-10-22 | 52,849,000 | 48.92 | 52.85 | 47.00 | 48.65 | 00:00:00 | | 2008-10-23 | 38,045,500 | 48.97 | 49.63 | 44.05 | 46.20 | 00:00:00 | | 2008-10-24 | 36,051,200 | 41.00 | 46.00 | 40.21 | 44.96 | 00:00:00 | | 2008-10-27 | 24,759,700 | 45.44 | 46.57 | 42.50 | 42.66 | 00:00:00 | | 2008-10-28 | 33,479,700 | 44.10 | 47.30 | 41.19 | 46.99 | 00:00:00 | | 2008-10-29 | 31,767,100 | 46.70 | 49.31 | 46.01 | 47.82 | 00:00:00 | | 2008-10-30 | 24,493,900 | 48.60 | 49.04 | 46.03 | 47.39 | 00:00:00 | | 2008-10-31 | 34,595,600 | 46.70 | 51.61 | 46.40 | 50.43 | 00:00:00 | | 2008-11-03 | 24,667,600 | 50.79 | 53.95 | 50.71 | 53.53 | 00:00:00 | | 2008-11-04 | 26,197,300 | 54.61 | 55.87 | 53.36 | 55.56 | 00:00:00 | | 2008-11-05 | 28,722,900 | 55.21 | 57.88 | 52.61 | 52.97 | 00:00:00 | | 2008-11-06 | 31,122,200 | 51.86 | 52.44 | 47.50 | 47.96 | 00:00:00 | | 2008-11-07 | 23,170,900 | 48.45 | 49.75 | 46.84 | 48.65 | 00:00:00 | | 2008-11-10 | 18,544,500 | 49.83 | 50.00 | 46.08 | 46.58 | 00:00:00 | | 2008-11-11 | 26,689,900 | 46.28 | 47.50 | 44.07 | 45.89 | 00:00:00 | | 2008-11-12 | 19,910,400 | 45.58 | 46.46 | 42.73 | 43.20 | 00:00:00 | | 2008-11-13 | 46,580,500 | 43.37 | 44.10 | 38.55 | 43.80 | 00:00:00 | | 2008-11-14 | 26,121,000 | 42.17 | 42.72 | 39.80 | 40.00 | 00:00:00 | | 2008-11-17 | 29,877,000 | 39.66 | 43.76 | 39.25 | 42.24 | 00:00:00 | | 2008-11-18 | 41,142,200 | 43.16 | 48.32 | 42.45 | 47.25 | 00:00:00 | | 2008-11-19 | 33,783,400 | 48.01 | 48.83 | 45.11 | 45.33 | 00:00:00 | | 2008-11-20 | 30,406,300 | 44.17 | 45.90 | 41.40 | 41.52 | 00:00:00 | | 2008-11-21 | 31,456,800 | 43.47 | 45.26 | 41.31 | 44.80 | 00:00:00 | | 2008-11-24 | 31,147,200 | 45.79 | 48.26 | 44.81 | 45.26 | 00:00:00 | | 2008-11-25 | 37,707,500 | 45.91 | 45.91 | 40.26 | 41.50 | 00:00:00 | | 2008-11-26 | 26,639,800 | 41.50 | 45.36 | 41.50 | 44.70 | 00:00:00 | | 2008-11-28 | 8,966,600 | 43.48 | 44.32 | 41.93 | 42.47 | 00:00:00 | | 2008-12-01 | 27,223,300 | 42.02 | 44.33 | 39.73 | 39.80 | 00:00:00 | | 2008-12-02 | 41,782,200 | 40.45 | 40.50 | 35.76 | 37.32 | 00:00:00 | | 2008-12-03 | 57,122,200 | 35.40 | 39.86 | 35.09 | 38.96 | 00:00:00 | | 2008-12-04 | 21,447,100 | 38.19 | 39.27 | 36.52 | 37.20 | 00:00:00 | | 2008-12-05 | 21,494,300 | 36.60 | 39.73 | 36.50 | 39.49 | 00:00:00 | | 2008-12-08 | 22,838,700 | 40.95 | 42.21 | 39.76 | 40.85 | 00:00:00 | | 2008-12-09 | 21,184,500 | 40.32 | 41.17 | 38.97 | 39.21 | 00:00:00 | | 2008-12-10 | 16,983,100 | 39.61 | 40.16 | 38.00 | 38.43 | 00:00:00 | | 2008-12-11 | 15,304,800 | 38.40 | 39.31 | 37.30 | 37.46 | 00:00:00 | | 2008-12-12 | 16,221,800 | 36.50 | 39.50 | 36.31 | 38.82 | 00:00:00 | | 2008-12-15 | 17,043,300 | 39.20 | 39.38 | 36.70 | 36.86 | 00:00:00 | | 2008-12-16 | 21,928,700 | 37.28 | 40.00 | 36.95 | 39.94 | 00:00:00 | | 2008-12-17 | 22,905,000 | 39.67 | 41.24 | 39.03 | 40.67 | 00:00:00 | | 2008-12-18 | 31,137,200 | 39.85 | 40.32 | 38.20 | 38.44 | 00:00:00 | | 2008-12-19 | 55,424,200 | 39.84 | 43.21 | 39.80 | 42.83 | 00:00:00 | | 2008-12-22 | 20,674,000 | 43.00 | 43.34 | 40.81 | 41.59 | 00:00:00 | | 2008-12-23 | 12,601,200 | 41.83 | 42.48 | 41.14 | 41.81 | 00:00:00 | | 2008-12-24 | 4,777,400 | 42.03 | 42.10 | 40.90 | 41.02 | 00:00:00 | | 2008-12-26 | 3,356,000 | 41.55 | 41.68 | 40.45 | 40.85 | 00:00:00 | | 2008-12-29 | 12,496,800 | 40.71 | 40.82 | 38.52 | 38.81 | 00:00:00 | | 2008-12-30 | 12,809,900 | 39.05 | 39.30 | 38.50 | 38.77 | 00:00:00 | | 2008-12-31 | 17,911,300 | 38.79 | 41.34 | 38.79 | 40.58 | 00:00:00 | | 2009-01-02 | 12,766,400 | 40.71 | 42.11 | 40.00 | 41.92 | 00:00:00 | | 2009-01-05 | 20,739,300 | 42.23 | 44.65 | 41.86 | 43.30 | 00:00:00 | | 2009-01-06 | 27,951,700 | 44.34 | 47.21 | 43.75 | 46.61 | 00:00:00 | | 2009-01-07 | 24,562,600 | 45.75 | 48.09 | 45.19 | 46.69 | 00:00:00 | | 2009-01-08 | 16,825,400 | 46.31 | 46.75 | 45.16 | 46.50 | 00:00:00 | | 2009-01-09 | 25,261,600 | 46.88 | 48.48 | 46.34 | 47.46 | 00:00:00 | | 2009-01-12 | 18,250,000 | 47.31 | 48.78 | 45.71 | 46.45 | 00:00:00 | | 2009-01-13 | 15,651,300 | 46.48 | 47.63 | 45.55 | 46.27 | 00:00:00 | | 2009-01-14 | 22,526,700 | 46.04 | 47.08 | 44.85 | 45.10 | 00:00:00 | | 2009-01-15 | 36,669,500 | 46.08 | 49.75 | 44.88 | 49.24 | 00:00:00 | | 2009-01-16 | 32,855,100 | 50.38 | 51.28 | 48.31 | 51.11 | 00:00:00 | | 2009-01-20 | 28,836,300 | 51.45 | 52.97 | 48.99 | 49.93 | 00:00:00 | | 2009-01-21 | 21,557,700 | 50.90 | 53.12 | 50.03 | 52.91 | 00:00:00 | | 2009-01-22 | 22,619,300 | 51.58 | 53.54 | 50.45 | 52.33 | 00:00:00 | | 2009-01-23 | 18,517,200 | 51.22 | 53.86 | 50.90 | 52.64 | 00:00:00 | | 2009-01-26 | 20,481,700 | 52.48 | 52.53 | 49.27 | 50.71 | 00:00:00 | | 2009-01-27 | 26,802,500 | 50.92 | 54.29 | 50.39 | 53.91 | 00:00:00 | | 2009-01-28 | 22,020,300 | 55.40 | 56.79 | 54.30 | 56.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
