|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-28 | 22,020,300 | 55.40 | 56.79 | 54.30 | 56.63 | 00:00:00 | 2009-01-29 | 16,509,700 | 55.91 | 56.15 | 54.22 | 54.77 | 00:00:00 | 2009-01-30 | 20,020,100 | 56.18 | 56.75 | 54.58 | 55.40 | 00:00:00 | 2009-02-02 | 21,408,900 | 54.62 | 57.08 | 54.54 | 55.90 | 00:00:00 | 2009-02-03 | 18,310,000 | 56.14 | 56.30 | 54.40 | 55.52 | 00:00:00 | 2009-02-04 | 20,698,700 | 55.37 | 57.04 | 54.80 | 55.96 | 00:00:00 | 2009-02-05 | 20,827,000 | 55.53 | 57.63 | 54.85 | 56.80 | 00:00:00 | 2009-02-06 | 19,315,100 | 57.54 | 60.01 | 57.40 | 59.17 | 00:00:00 | 2009-02-09 | 17,910,600 | 60.47 | 60.47 | 58.27 | 59.00 | 00:00:00 | 2009-02-10 | 20,811,100 | 58.68 | 59.91 | 56.13 | 57.04 | 00:00:00 | 2009-02-11 | 81,559,200 | 50.16 | 51.00 | 46.35 | 48.76 | 00:00:00 | 2009-02-12 | 30,473,200 | 48.15 | 50.75 | 48.05 | 50.42 | 00:00:00 | 2009-02-13 | 23,713,100 | 49.49 | 49.93 | 47.45 | 48.51 | 00:00:00 | 2009-02-17 | 27,515,500 | 46.54 | 46.68 | 44.46 | 44.64 | 00:00:00 | 2009-02-18 | 25,673,000 | 45.50 | 45.56 | 42.00 | 42.10 | 00:00:00 | 2009-02-19 | 23,579,700 | 42.42 | 43.09 | 40.97 | 42.09 | 00:00:00 | 2009-02-20 | 35,247,200 | 40.61 | 40.95 | 38.44 | 39.15 | 00:00:00 | 2009-02-23 | 24,610,100 | 39.84 | 39.98 | 37.19 | 37.42 | 00:00:00 | 2009-02-24 | 22,517,300 | 37.82 | 40.89 | 37.76 | 40.42 | 00:00:00 | 2009-02-25 | 21,286,900 | 40.72 | 42.18 | 40.00 | 41.17 | 00:00:00 | 2009-02-26 | 16,880,200 | 41.99 | 42.16 | 39.35 | 39.54 | 00:00:00 | 2009-02-27 | 19,618,900 | 38.96 | 40.94 | 38.55 | 39.94 | 00:00:00 | 2009-03-02 | 20,204,400 | 39.27 | 39.80 | 36.66 | 36.88 | 00:00:00 | 2009-03-03 | 20,262,200 | 37.69 | 39.33 | 37.36 | 37.95 | 00:00:00 | 2009-03-04 | 19,664,100 | 39.50 | 41.37 | 39.00 | 40.49 | 00:00:00 | 2009-03-05 | 16,216,900 | 39.59 | 39.87 | 37.75 | 37.98 | 00:00:00 | 2009-03-06 | 21,347,900 | 38.48 | 39.00 | 35.52 | 36.34 | 00:00:00 | 2009-03-09 | 16,525,800 | 35.87 | 37.38 | 35.05 | 35.25 | 00:00:00 | 2009-03-10 | 26,864,400 | 36.54 | 39.16 | 35.50 | 38.96 | 00:00:00 | 2009-03-11 | 21,209,000 | 39.92 | 40.86 | 39.42 | 40.34 | 00:00:00 | 2009-03-12 | 18,356,500 | 40.10 | 41.59 | 38.40 | 41.46 | 00:00:00 | 2009-03-13 | 17,359,800 | 40.88 | 40.98 | 39.10 | 40.18 | 00:00:00 | 2009-03-16 | 15,563,100 | 40.12 | 41.27 | 39.01 | 39.17 | 00:00:00 | 2009-03-17 | 16,922,800 | 39.27 | 41.69 | 38.77 | 41.66 | 00:00:00 | 2009-03-18 | 22,045,000 | 40.86 | 42.04 | 39.54 | 40.98 | 00:00:00 | 2009-03-19 | 21,820,900 | 42.11 | 43.40 | 41.41 | 42.34 | 00:00:00 | 2009-03-20 | 19,058,000 | 43.02 | 43.63 | 41.22 | 41.68 | 00:00:00 | 2009-03-23 | 17,381,900 | 42.72 | 44.96 | 42.44 | 44.90 | 00:00:00 | 2009-03-24 | 13,795,300 | 44.08 | 44.94 | 43.22 | 44.20 | 00:00:00 | 2009-03-25 | 19,975,200 | 43.18 | 44.23 | 41.67 | 42.92 | 00:00:00 | 2009-03-26 | 24,788,300 | 44.61 | 45.76 | 44.32 | 45.04 | 00:00:00 | 2009-03-27 | 19,180,500 | 44.90 | 46.49 | 44.80 | 45.01 | 00:00:00 | 2009-03-30 | 15,382,700 | 43.72 | 43.87 | 42.33 | 43.25 | 00:00:00 | 2009-03-31 | 12,361,000 | 43.62 | 44.30 | 42.85 | 43.11 | 00:00:00 | 2009-04-01 | 28,133,000 | 43.00 | 45.98 | 42.76 | 45.62 | 00:00:00 | 2009-04-02 | 45,312,700 | 47.20 | 49.45 | 47.11 | 49.09 | 00:00:00 | 2009-04-03 | 75,823,700 | 60.51 | 60.95 | 58.13 | 59.29 | 00:00:00 | 2009-04-06 | 49,229,100 | 58.25 | 64.44 | 58.18 | 63.97 | 00:00:00 | 2009-04-07 | 38,948,300 | 62.83 | 63.28 | 59.39 | 59.95 | 00:00:00 | 2009-04-08 | 28,970,000 | 61.75 | 63.20 | 60.50 | 61.91 | 00:00:00 | 2009-04-09 | 21,744,600 | 63.99 | 64.47 | 62.56 | 64.18 | 00:00:00 | 2009-04-13 | 17,117,600 | 63.28 | 64.88 | 62.86 | 64.00 | 00:00:00 | 2009-04-14 | 15,750,700 | 63.75 | 64.92 | 63.13 | 64.22 | 00:00:00 | 2009-04-15 | 16,389,400 | 63.69 | 64.39 | 62.59 | 63.90 | 00:00:00 | 2009-04-16 | 23,996,000 | 64.70 | 67.93 | 64.55 | 67.51 | 00:00:00 | 2009-04-17 | 17,455,200 | 67.51 | 69.23 | 66.75 | 68.35 | 00:00:00 | 2009-04-20 | 14,204,200 | 67.16 | 67.59 | 64.60 | 65.10 | 00:00:00 | 2009-04-21 | 16,031,800 | 64.44 | 67.50 | 64.21 | 67.03 | 00:00:00 | 2009-04-22 | 18,375,000 | 66.45 | 70.00 | 66.07 | 67.20 | 00:00:00 | 2009-04-23 | 14,857,300 | 68.99 | 69.50 | 67.00 | 68.27 | 00:00:00 | 2009-04-24 | 15,808,300 | 70.20 | 70.31 | 68.28 | 68.76 | 00:00:00 | 2009-04-27 | 14,820,700 | 67.74 | 70.48 | 67.49 | 69.60 | 00:00:00 | 2009-04-28 | 13,040,800 | 69.10 | 70.00 | 67.78 | 68.10 | 00:00:00 | 2009-04-29 | 18,846,000 | 69.15 | 69.19 | 66.40 | 66.79 | 00:00:00 | 2009-04-30 | 19,087,700 | 67.78 | 69.73 | 67.35 | 69.50 | 00:00:00 | 2009-05-01 | 18,661,100 | 70.35 | 73.25 | 70.25 | 72.30 | 00:00:00 | 2009-05-04 | 18,731,400 | 74.74 | 75.18 | 73.66 | 74.30 | 00:00:00 | 2009-05-05 | 13,563,800 | 75.43 | 75.56 | 74.43 | 75.40 | 00:00:00 | 2009-05-06 | 19,334,800 | 76.78 | 78.20 | 75.44 | 77.07 | 00:00:00 | 2009-05-07 | 22,317,200 | 77.70 | 78.00 | 71.00 | 73.36 | 00:00:00 | 2009-05-08 | 18,985,000 | 74.23 | 75.25 | 71.21 | 73.77 | 00:00:00 | 2009-05-11 | 11,510,100 | 71.80 | 74.56 | 71.40 | 73.18 | 00:00:00 | 2009-05-12 | 27,780,100 | 73.85 | 73.95 | 68.61 | 71.71 | 00:00:00 | 2009-05-13 | 16,012,300 | 70.31 | 71.78 | 68.80 | 69.09 | 00:00:00 | 2009-05-14 | 15,348,300 | 69.79 | 71.80 | 69.51 | 71.12 | 00:00:00 | 2009-05-15 | 13,020,700 | 71.16 | 74.21 | 71.02 | 72.34 | 00:00:00 | 2009-05-18 | 17,209,500 | 74.12 | 75.57 | 71.72 | 75.36 | 00:00:00 | 2009-05-19 | 14,118,300 | 75.16 | 76.48 | 74.12 | 75.20 | 00:00:00 | 2009-05-20 | 15,622,200 | 75.33 | 77.17 | 74.49 | 75.76 | 00:00:00 | 2009-05-21 | 18,311,300 | 74.95 | 74.95 | 72.08 | 72.98 | 00:00:00 | 2009-05-22 | 11,583,900 | 73.66 | 73.71 | 71.45 | 72.03 | 00:00:00 | 2009-05-26 | 18,831,300 | 72.33 | 76.95 | 71.87 | 76.75 | 00:00:00 | 2009-05-27 | 20,944,200 | 77.43 | 78.63 | 76.55 | 77.29 | 00:00:00 | 2009-05-28 | 21,274,300 | 78.70 | 80.69 | 77.52 | 80.30 | 00:00:00 | 2009-05-29 | 19,840,500 | 80.55 | 80.97 | 77.54 | 78.64 | 00:00:00 | 2009-06-01 | 15,365,600 | 80.39 | 82.54 | 79.90 | 82.15 | 00:00:00 | 2009-06-02 | 16,425,800 | 81.97 | 83.32 | 81.12 | 82.61 | 00:00:00 | 2009-06-03 | 14,148,300 | 81.54 | 81.69 | 79.65 | 80.48 | 00:00:00 | 2009-06-04 | 12,714,000 | 80.45 | 82.36 | 79.85 | 82.01 | 00:00:00 | 2009-06-05 | 12,982,800 | 82.71 | 83.54 | 81.94 | 82.70 | 00:00:00 | 2009-06-08 | 12,822,800 | 81.62 | 82.70 | 80.30 | 81.95 | 00:00:00 | 2009-06-09 | 11,512,100 | 82.15 | 83.59 | 81.55 | 82.02 | 00:00:00 | 2009-06-10 | 15,609,900 | 83.73 | 83.77 | 82.17 | 83.45 | 00:00:00 | 2009-06-11 | 15,760,500 | 84.21 | 86.00 | 83.63 | 85.44 | 00:00:00 | 2009-06-12 | 15,202,800 | 84.77 | 84.87 | 82.60 | 83.02 | 00:00:00 | 2009-06-15 | 18,138,900 | 82.43 | 82.53 | 79.90 | 80.38 | 00:00:00 | 2009-06-16 | 24,044,000 | 82.21 | 83.45 | 80.18 | 80.29 | 00:00:00 | 2009-06-17 | 29,253,500 | 80.89 | 80.96 | 76.17 | 77.21 | 00:00:00 | 2009-06-18 | 39,373,900 | 77.86 | 78.40 | 75.90 | 76.55 | 00:00:00 | 2009-06-19 | 46,019,300 | 75.95 | 76.70 | 72.50 | 72.78 | 00:00:00 | 2009-06-22 | 33,265,200 | 71.00 | 71.25 | 67.75 | 68.11 | 00:00:00 | 2009-06-23 | 23,375,600 | 68.29 | 70.66 | 67.53 | 69.60 | 00:00:00 | 2009-06-24 | 18,617,100 | 71.54 | 72.50 | 70.41 | 70.98 | 00:00:00 | 2009-06-25 | 18,283,000 | 70.55 | 70.58 | 69.01 | 69.30 | 00:00:00 | 2009-06-26 | 14,240,800 | 69.12 | 71.24 | 68.70 | 70.66 | 00:00:00 | 2009-06-29 | 12,994,600 | 70.97 | 71.49 | 69.53 | 69.64 | 00:00:00 | 2009-06-30 | 15,099,200 | 70.45 | 71.75 | 70.29 | 71.09 | 00:00:00 | 2009-07-01 | 12,433,400 | 71.44 | 71.69 | 69.80 | 69.96 | 00:00:00 | 2009-07-02 | 12,760,900 | 68.93 | 71.37 | 68.80 | 69.71 | 00:00:00 | 2009-07-06 | 14,027,500 | 69.25 | 70.30 | 67.79 | 68.67 | 00:00:00 | 2009-07-07 | 15,816,100 | 68.85 | 69.66 | 66.29 | 66.36 | 00:00:00 | 2009-07-08 | 28,888,800 | 65.66 | 66.70 | 63.36 | 65.62 | 00:00:00 | 2009-07-09 | 14,347,800 | 66.87 | 67.44 | 66.11 | 66.36 | 00:00:00 | 2009-07-10 | 10,675,500 | 66.11 | 67.41 | 66.10 | 66.63 | 00:00:00 | 2009-07-13 | 14,366,100 | 67.09 | 67.40 | 64.91 | 66.64 | 00:00:00 | 2009-07-14 | 11,191,100 | 66.91 | 67.84 | 66.04 | 66.18 | 00:00:00 | 2009-07-15 | 19,169,800 | 67.50 | 70.41 | 67.36 | 70.15 | 00:00:00 | 2009-07-16 | 17,208,500 | 69.85 | 72.49 | 69.07 | 72.23 | 00:00:00 | 2009-07-17 | 10,868,100 | 72.30 | 72.86 | 71.30 | 72.43 | 00:00:00 | 2009-07-20 | 16,262,700 | 72.91 | 75.65 | 72.26 | 74.97 | 00:00:00 | 2009-07-21 | 14,465,800 | 74.45 | 74.59 | 72.90 | 74.15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|