|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 14,465,800 | 74.45 | 74.59 | 72.90 | 74.15 | 00:00:00 | | 2009-07-22 | 12,275,400 | 73.70 | 74.85 | 72.40 | 73.50 | 00:00:00 | | 2009-07-23 | 18,288,600 | 73.75 | 77.79 | 73.20 | 76.70 | 00:00:00 | | 2009-07-24 | 9,428,900 | 75.91 | 77.09 | 75.24 | 76.39 | 00:00:00 | | 2009-07-27 | 12,692,800 | 76.77 | 78.20 | 75.76 | 77.54 | 00:00:00 | | 2009-07-28 | 11,108,700 | 77.01 | 77.68 | 75.52 | 76.90 | 00:00:00 | | 2009-07-29 | 9,472,100 | 76.40 | 76.91 | 75.32 | 75.58 | 00:00:00 | | 2009-07-30 | 10,599,200 | 76.63 | 77.23 | 76.03 | 76.14 | 00:00:00 | | 2009-07-31 | 8,527,700 | 76.21 | 77.05 | 75.79 | 75.99 | 00:00:00 | | 2009-08-03 | 8,970,500 | 76.93 | 77.67 | 76.25 | 76.60 | 00:00:00 | | 2009-08-04 | 16,791,500 | 76.62 | 79.95 | 76.25 | 78.51 | 00:00:00 | | 2009-08-05 | 12,364,500 | 79.60 | 80.59 | 79.25 | 79.80 | 00:00:00 | | 2009-08-06 | 11,123,800 | 80.32 | 80.40 | 77.14 | 77.28 | 00:00:00 | | 2009-08-07 | 10,181,800 | 78.35 | 78.93 | 76.60 | 77.09 | 00:00:00 | | 2009-08-10 | 15,792,100 | 75.70 | 75.70 | 72.93 | 73.28 | 00:00:00 | | 2009-08-11 | 11,434,400 | 72.18 | 72.94 | 71.59 | 72.11 | 00:00:00 | | 2009-08-12 | 12,166,400 | 72.02 | 73.68 | 71.60 | 71.73 | 00:00:00 | | 2009-08-13 | 12,994,000 | 72.58 | 72.96 | 71.17 | 71.65 | 00:00:00 | | 2009-08-14 | 14,858,000 | 72.60 | 73.42 | 71.54 | 72.74 | 00:00:00 | | 2009-08-17 | 10,421,800 | 71.08 | 71.49 | 70.38 | 70.72 | 00:00:00 | | 2009-08-18 | 13,640,500 | 72.60 | 74.15 | 72.11 | 73.99 | 00:00:00 | | 2009-08-19 | 10,926,700 | 72.84 | 73.67 | 72.60 | 73.44 | 00:00:00 | | 2009-08-20 | 10,303,100 | 73.85 | 75.57 | 73.53 | 75.41 | 00:00:00 | | 2009-08-21 | 11,121,500 | 76.57 | 77.35 | 75.81 | 77.32 | 00:00:00 | | 2009-08-24 | 10,522,900 | 77.95 | 78.00 | 75.75 | 76.26 | 00:00:00 | | 2009-08-25 | 9,158,500 | 76.01 | 77.47 | 75.17 | 75.56 | 00:00:00 | | 2009-08-26 | 7,897,100 | 75.10 | 76.10 | 74.25 | 74.83 | 00:00:00 | | 2009-08-27 | 14,003,900 | 75.08 | 75.15 | 72.40 | 73.63 | 00:00:00 | | 2009-08-28 | 9,990,500 | 74.91 | 75.65 | 73.18 | 73.83 | 00:00:00 | | 2009-08-31 | 8,099,200 | 72.87 | 73.32 | 72.00 | 73.06 | 00:00:00 | | 2009-09-01 | 16,481,800 | 74.16 | 76.14 | 73.45 | 73.54 | 00:00:00 | | 2009-09-02 | 10,360,200 | 73.65 | 74.60 | 73.44 | 73.91 | 00:00:00 | | 2009-09-03 | 9,774,400 | 74.25 | 76.05 | 73.91 | 75.98 | 00:00:00 | | 2009-09-04 | 10,119,100 | 75.99 | 77.71 | 75.90 | 77.55 | 00:00:00 | | 2009-09-08 | 10,073,500 | 78.26 | 79.50 | 78.15 | 79.28 | 00:00:00 | | 2009-09-09 | 11,851,900 | 79.36 | 79.40 | 77.33 | 78.22 | 00:00:00 | | 2009-09-10 | 9,216,000 | 78.50 | 78.99 | 78.13 | 78.95 | 00:00:00 | | 2009-09-11 | 8,645,900 | 79.35 | 79.88 | 78.57 | 79.37 | 00:00:00 | | 2009-09-14 | 9,595,800 | 78.75 | 81.48 | 78.52 | 81.41 | 00:00:00 | | 2009-09-15 | 11,380,500 | 81.91 | 83.37 | 81.65 | 83.14 | 00:00:00 | | 2009-09-16 | 10,784,400 | 84.03 | 84.73 | 83.06 | 84.16 | 00:00:00 | | 2009-09-17 | 17,276,100 | 84.00 | 84.24 | 81.60 | 82.70 | 00:00:00 | | 2009-09-18 | 10,970,700 | 83.19 | 84.23 | 82.79 | 83.62 | 00:00:00 | | 2009-09-21 | 10,355,100 | 83.37 | 84.81 | 82.64 | 84.16 | 00:00:00 | | 2009-09-22 | 11,692,200 | 84.99 | 85.14 | 83.70 | 84.86 | 00:00:00 | | 2009-09-23 | 20,711,300 | 84.87 | 88.08 | 84.80 | 85.77 | 00:00:00 | | 2009-09-24 | 37,364,100 | 87.11 | 87.20 | 82.72 | 83.06 | 00:00:00 | | 2009-09-25 | 88,765,400 | 70.48 | 71.42 | 68.47 | 68.91 | 00:00:00 | | 2009-09-28 | 47,786,200 | 69.20 | 69.24 | 66.28 | 66.44 | 00:00:00 | | 2009-09-29 | 36,479,900 | 67.24 | 68.48 | 66.56 | 67.64 | 00:00:00 | | 2009-09-30 | 27,547,200 | 68.99 | 69.20 | 67.40 | 67.63 | 00:00:00 | | 2009-10-01 | 23,967,700 | 67.97 | 68.78 | 66.85 | 67.16 | 00:00:00 | | 2009-10-02 | 20,451,600 | 66.21 | 66.80 | 65.25 | 65.42 | 00:00:00 | | 2009-10-05 | 25,256,000 | 66.85 | 67.75 | 65.31 | 65.42 | 00:00:00 | | 2009-10-06 | 26,853,800 | 65.85 | 66.49 | 64.92 | 66.43 | 00:00:00 | | 2009-10-07 | 17,212,300 | 66.92 | 67.77 | 66.72 | 67.32 | 00:00:00 | | 2009-10-08 | 19,278,400 | 68.37 | 69.00 | 67.60 | 68.66 | 00:00:00 | | 2009-10-09 | 24,216,400 | 69.41 | 70.57 | 68.41 | 68.50 | 00:00:00 | | 2009-10-12 | 11,022,000 | 69.01 | 69.50 | 67.27 | 68.00 | 00:00:00 | | 2009-10-13 | 10,703,500 | 68.36 | 68.79 | 67.70 | 68.42 | 00:00:00 | | 2009-10-14 | 13,272,300 | 69.68 | 69.70 | 68.61 | 69.20 | 00:00:00 | | 2009-10-15 | 12,382,400 | 68.79 | 68.79 | 68.10 | 68.34 | 00:00:00 | | 2009-10-16 | 14,460,100 | 67.86 | 67.94 | 66.75 | 66.91 | 00:00:00 | | 2009-10-19 | 11,240,000 | 67.38 | 68.02 | 66.67 | 67.44 | 00:00:00 | | 2009-10-20 | 12,051,800 | 67.77 | 67.88 | 66.25 | 66.60 | 00:00:00 | | 2009-10-21 | 13,395,300 | 66.31 | 66.94 | 65.75 | 65.75 | 00:00:00 | | 2009-10-22 | 13,239,600 | 65.59 | 67.82 | 65.16 | 67.50 | 00:00:00 | | 2009-10-23 | 13,427,500 | 67.75 | 67.96 | 65.51 | 65.77 | 00:00:00 | | 2009-10-26 | 11,321,200 | 66.19 | 67.00 | 64.92 | 65.68 | 00:00:00 | | 2009-10-27 | 15,938,900 | 65.58 | 66.15 | 63.37 | 63.75 | 00:00:00 | | 2009-10-28 | 22,185,300 | 62.93 | 63.61 | 60.58 | 60.78 | 00:00:00 | | 2009-10-29 | 15,409,500 | 61.73 | 62.15 | 60.76 | 61.36 | 00:00:00 | | 2009-10-30 | 21,622,800 | 61.52 | 61.53 | 58.42 | 58.73 | 00:00:00 | | 2009-11-02 | 37,434,100 | 56.85 | 57.20 | 54.30 | 55.74 | 00:00:00 | | 2009-11-03 | 30,687,300 | 55.84 | 60.14 | 55.38 | 59.61 | 00:00:00 | | 2009-11-04 | 19,940,600 | 60.43 | 60.46 | 57.56 | 57.61 | 00:00:00 | | 2009-11-05 | 20,310,600 | 59.08 | 59.50 | 57.20 | 57.79 | 00:00:00 | | 2009-11-06 | 14,971,900 | 57.50 | 58.89 | 56.60 | 58.72 | 00:00:00 | | 2009-11-09 | 26,694,400 | 59.34 | 61.94 | 58.75 | 61.56 | 00:00:00 | | 2009-11-10 | 28,812,300 | 61.49 | 64.79 | 61.49 | 63.67 | 00:00:00 | | 2009-11-11 | 23,238,900 | 64.61 | 65.16 | 63.81 | 64.72 | 00:00:00 | | 2009-11-12 | 14,611,700 | 64.76 | 64.98 | 62.69 | 62.99 | 00:00:00 | | 2009-11-13 | 11,450,000 | 63.25 | 63.26 | 61.79 | 62.69 | 00:00:00 | | 2009-11-16 | 16,698,400 | 63.22 | 63.32 | 60.76 | 61.27 | 00:00:00 | | 2009-11-17 | 15,905,200 | 61.00 | 62.35 | 60.65 | 61.40 | 00:00:00 | | 2009-11-18 | 17,761,700 | 60.96 | 60.98 | 59.37 | 59.85 | 00:00:00 | | 2009-11-19 | 13,892,600 | 59.48 | 59.60 | 57.93 | 58.84 | 00:00:00 | | 2009-11-20 | 17,543,300 | 57.93 | 60.03 | 57.80 | 59.72 | 00:00:00 | | 2009-11-23 | 14,052,600 | 60.60 | 61.49 | 59.72 | 60.00 | 00:00:00 | | 2009-11-24 | 8,290,900 | 59.87 | 60.00 | 59.07 | 59.53 | 00:00:00 | | 2009-11-25 | 7,952,500 | 59.90 | 60.15 | 59.55 | 59.76 | 00:00:00 | | 2009-11-27 | 7,265,800 | 57.96 | 58.71 | 57.30 | 58.14 | 00:00:00 | | 2009-11-30 | 13,383,300 | 58.00 | 59.60 | 57.52 | 57.89 | 00:00:00 | | 2009-12-01 | 13,328,200 | 58.75 | 60.43 | 57.89 | 59.73 | 00:00:00 | | 2009-12-02 | 12,614,300 | 59.82 | 61.39 | 59.50 | 59.81 | 00:00:00 | | 2009-12-03 | 14,070,700 | 59.80 | 59.80 | 58.13 | 58.42 | 00:00:00 | | 2009-12-04 | 13,236,900 | 59.59 | 60.29 | 58.36 | 58.75 | 00:00:00 | | 2009-12-07 | 12,793,600 | 59.04 | 60.99 | 58.86 | 60.28 | 00:00:00 | | 2009-12-08 | 13,571,500 | 60.18 | 62.05 | 60.10 | 61.16 | 00:00:00 | | 2009-12-09 | 25,618,000 | 61.96 | 64.95 | 61.43 | 64.14 | 00:00:00 | | 2009-12-10 | 25,297,300 | 64.83 | 66.19 | 63.95 | 65.80 | 00:00:00 | | 2009-12-11 | 22,614,100 | 66.38 | 66.50 | 63.51 | 63.84 | 00:00:00 | | 2009-12-14 | 16,340,400 | 64.06 | 64.81 | 63.03 | 63.18 | 00:00:00 | | 2009-12-15 | 13,276,300 | 62.83 | 64.29 | 62.53 | 64.08 | 00:00:00 | | 2009-12-16 | 19,865,800 | 64.75 | 65.75 | 64.26 | 64.67 | 00:00:00 | | 2009-12-17 | 29,468,700 | 64.00 | 64.34 | 62.64 | 63.46 | 00:00:00 | | 2009-12-18 | 67,966,900 | 71.34 | 71.60 | 68.57 | 70.00 | 00:00:00 | | 2009-12-21 | 20,577,600 | 70.33 | 71.54 | 69.37 | 69.70 | 00:00:00 | | 2009-12-22 | 21,122,000 | 69.27 | 69.81 | 67.15 | 67.22 | 00:00:00 | | 2009-12-23 | 13,924,700 | 66.73 | 67.85 | 66.71 | 67.61 | 00:00:00 | | 2009-12-24 | 7,310,400 | 67.74 | 67.95 | 66.50 | 66.92 | 00:00:00 | | 2009-12-28 | 10,923,800 | 67.41 | 68.33 | 66.50 | 68.33 | 00:00:00 | | 2009-12-29 | 9,341,400 | 68.44 | 68.69 | 67.35 | 67.48 | 00:00:00 | | 2009-12-30 | 7,143,500 | 67.18 | 67.81 | 67.07 | 67.25 | 00:00:00 | | 2009-12-31 | 6,616,500 | 67.18 | 68.15 | 67.16 | 67.54 | 00:00:00 | | 2010-01-04 | 19,993,300 | 68.16 | 68.23 | 65.64 | 65.93 | 00:00:00 | | 2010-01-05 | 22,068,200 | 66.96 | 67.17 | 64.93 | 65.80 | 00:00:00 | | 2010-01-06 | 16,697,900 | 65.73 | 65.81 | 64.40 | 65.40 | 00:00:00 | | 2010-01-07 | 11,302,000 | 65.39 | 66.26 | 64.94 | 65.30 | 00:00:00 | | 2010-01-08 | 10,639,100 | 65.06 | 65.85 | 64.86 | 65.46 | 00:00:00 | | 2010-01-11 | 12,103,400 | 65.86 | 65.87 | 64.34 | 64.52 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
