|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-05-29 | 20,779,300 | 11.03 | 11.42 | 10.88 | 11.23 | 00:00:00 | | 2012-05-30 | 41,264,800 | 10.06 | 10.52 | 10.01 | 10.35 | 00:00:00 | | 2012-05-31 | 10,570,600 | 10.31 | 10.46 | 10.24 | 10.33 | 00:00:00 | | 2012-06-01 | 18,299,900 | 10.17 | 10.42 | 10.05 | 10.26 | 00:00:00 | | 2012-06-04 | 24,488,100 | 10.31 | 10.42 | 9.57 | 9.66 | 00:00:00 | | 2012-06-05 | 16,781,400 | 9.65 | 10.19 | 9.65 | 9.99 | 00:00:00 | | 2012-06-06 | 13,654,900 | 10.07 | 10.36 | 9.94 | 10.34 | 00:00:00 | | 2012-06-07 | 21,816,800 | 10.31 | 10.88 | 10.25 | 10.72 | 00:00:00 | | 2012-06-08 | 16,750,900 | 10.58 | 10.94 | 10.56 | 10.88 | 00:00:00 | | 2012-06-11 | 14,875,200 | 11.04 | 11.09 | 10.29 | 10.36 | 00:00:00 | | 2012-06-12 | 9,271,900 | 10.40 | 10.65 | 10.29 | 10.61 | 00:00:00 | | 2012-06-13 | 13,627,800 | 10.44 | 11.01 | 10.43 | 10.67 | 00:00:00 | | 2012-06-14 | 18,303,000 | 10.50 | 10.59 | 10.01 | 10.40 | 00:00:00 | | 2012-06-15 | 15,654,000 | 10.35 | 10.92 | 10.28 | 10.89 | 00:00:00 | | 2012-06-18 | 12,850,500 | 10.66 | 11.02 | 10.57 | 10.60 | 00:00:00 | | 2012-06-19 | 11,598,000 | 10.52 | 10.87 | 10.50 | 10.75 | 00:00:00 | | 2012-06-20 | 15,690,500 | 10.66 | 10.77 | 10.19 | 10.33 | 00:00:00 | | 2012-06-21 | 10,347,700 | 10.25 | 10.32 | 10.03 | 10.07 | 00:00:00 | | 2012-06-22 | 16,754,100 | 10.09 | 10.25 | 9.79 | 9.86 | 00:00:00 | | 2012-06-25 | 36,016,600 | 9.90 | 9.96 | 9.01 | 9.11 | 00:00:00 | | 2012-06-26 | 25,899,000 | 8.97 | 9.28 | 8.83 | 8.97 | 00:00:00 | | 2012-06-27 | 18,188,100 | 8.86 | 9.27 | 8.86 | 9.18 | 00:00:00 | | 2012-06-28 | 27,624,200 | 9.09 | 9.34 | 8.87 | 9.13 | 00:00:00 | | 2012-06-29 | 78,393,600 | 7.78 | 7.98 | 7.34 | 7.39 | 00:00:00 | | 2012-07-02 | 36,478,700 | 7.50 | 7.57 | 7.14 | 7.49 | 00:00:00 | | 2012-07-03 | 15,037,900 | 7.43 | 7.49 | 7.27 | 7.35 | 00:00:00 | | 2012-07-05 | 39,034,100 | 7.38 | 7.83 | 7.36 | 7.69 | 00:00:00 | | 2012-07-06 | 45,059,000 | 7.64 | 8.14 | 7.57 | 8.10 | 00:00:00 | | 2012-07-09 | 29,563,300 | 8.00 | 8.32 | 7.64 | 7.69 | 00:00:00 | | 2012-07-10 | 41,977,500 | 7.82 | 7.83 | 7.20 | 7.29 | 00:00:00 | | 2012-07-11 | 17,974,600 | 7.34 | 7.60 | 7.32 | 7.40 | 00:00:00 | | 2012-07-12 | 12,061,300 | 7.40 | 7.48 | 7.07 | 7.42 | 00:00:00 | | 2012-07-13 | 11,051,500 | 7.42 | 7.48 | 7.21 | 7.24 | 00:00:00 | | 2012-07-16 | 26,532,300 | 7.22 | 7.25 | 6.89 | 7.00 | 00:00:00 | | 2012-07-17 | 16,659,800 | 7.05 | 7.05 | 6.80 | 6.92 | 00:00:00 | | 2012-07-18 | 11,806,300 | 6.92 | 7.05 | 6.85 | 6.95 | 00:00:00 | | 2012-07-19 | 8,518,800 | 7.02 | 7.10 | 6.93 | 6.96 | 00:00:00 | | 2012-07-20 | 19,975,800 | 6.97 | 6.97 | 6.57 | 6.78 | 00:00:00 | | 2012-07-23 | 23,824,900 | 6.75 | 6.95 | 6.56 | 6.86 | 00:00:00 | | 2012-07-24 | 20,328,800 | 6.93 | 7.14 | 6.85 | 6.93 | 00:00:00 | | 2012-07-25 | 12,200,100 | 6.95 | 7.14 | 6.78 | 6.81 | 00:00:00 | | 2012-07-26 | 13,222,200 | 6.89 | 7.12 | 6.74 | 6.97 | 00:00:00 | | 2012-07-27 | 22,023,300 | 7.10 | 7.43 | 7.00 | 7.38 | 00:00:00 | | 2012-07-30 | 18,906,000 | 7.49 | 7.67 | 7.11 | 7.23 | 00:00:00 | | 2012-07-31 | 10,818,600 | 7.19 | 7.25 | 7.06 | 7.15 | 00:00:00 | | 2012-08-01 | 22,816,500 | 7.21 | 7.39 | 7.10 | 7.12 | 00:00:00 | | 2012-08-02 | 15,563,800 | 7.12 | 7.14 | 6.80 | 6.95 | 00:00:00 | | 2012-08-03 | 13,234,600 | 7.10 | 7.25 | 6.88 | 6.99 | 00:00:00 | | 2012-08-06 | 11,252,500 | 6.99 | 7.34 | 6.99 | 7.26 | 00:00:00 | | 2012-08-07 | 11,811,700 | 7.21 | 7.38 | 7.16 | 7.31 | 00:00:00 | | 2012-08-08 | 57,476,500 | 7.38 | 8.25 | 7.33 | 7.62 | 00:00:00 | | 2012-08-09 | 28,461,500 | 7.62 | 8.03 | 7.47 | 7.80 | 00:00:00 | | 2012-08-10 | 34,262,100 | 8.22 | 8.49 | 8.02 | 8.29 | 00:00:00 | | 2012-08-13 | 18,212,300 | 8.32 | 8.39 | 8.04 | 8.07 | 00:00:00 | | 2012-08-14 | 16,336,600 | 8.08 | 8.09 | 7.51 | 7.56 | 00:00:00 | | 2012-08-15 | 15,444,800 | 7.65 | 7.74 | 7.30 | 7.52 | 00:00:00 | | 2012-08-16 | 9,688,800 | 7.53 | 7.70 | 7.41 | 7.50 | 00:00:00 | | 2012-08-17 | 8,954,000 | 7.53 | 7.60 | 7.42 | 7.47 | 00:00:00 | | 2012-08-20 | 10,078,400 | 7.50 | 7.55 | 7.30 | 7.35 | 00:00:00 | | 2012-08-21 | 14,930,900 | 7.35 | 7.54 | 7.10 | 7.16 | 00:00:00 | | 2012-08-22 | 11,705,400 | 7.16 | 7.22 | 6.97 | 7.07 | 00:00:00 | | 2012-08-23 | 11,420,300 | 7.08 | 7.14 | 6.94 | 7.07 | 00:00:00 | | 2012-08-24 | 10,933,900 | 7.01 | 7.04 | 6.89 | 6.94 | 00:00:00 | | 2012-08-27 | 24,237,500 | 7.29 | 7.29 | 7.04 | 7.07 | 00:00:00 | | 2012-08-28 | 8,722,300 | 7.12 | 7.16 | 6.99 | 7.02 | 00:00:00 | | 2012-08-29 | 9,407,600 | 7.01 | 7.04 | 6.89 | 6.91 | 00:00:00 | | 2012-08-30 | 12,422,600 | 6.87 | 6.89 | 6.71 | 6.71 | 00:00:00 | | 2012-08-31 | 12,387,200 | 6.78 | 6.79 | 6.61 | 6.69 | 00:00:00 | | 2012-09-04 | 9,693,500 | 6.66 | 6.69 | 6.57 | 6.65 | 00:00:00 | | 2012-09-05 | 7,858,000 | 6.61 | 6.75 | 6.38 | 6.52 | 00:00:00 | | 2012-09-06 | 22,312,100 | 6.59 | 6.80 | 6.33 | 6.72 | 00:00:00 | | 2012-09-07 | 23,231,000 | 6.73 | 7.22 | 6.67 | 7.19 | 00:00:00 | | 2012-09-10 | 14,868,100 | 7.14 | 7.25 | 7.00 | 7.15 | 00:00:00 | | 2012-09-11 | 17,342,600 | 7.18 | 7.55 | 7.12 | 7.46 | 00:00:00 | | 2012-09-12 | 14,702,500 | 7.54 | 7.60 | 7.24 | 7.42 | 00:00:00 | | 2012-09-13 | 14,791,300 | 7.38 | 7.59 | 7.30 | 7.43 | 00:00:00 | | 2012-09-14 | 21,556,300 | 7.44 | 7.86 | 7.43 | 7.56 | 00:00:00 | | 2012-09-17 | 14,519,100 | 7.39 | 7.46 | 7.18 | 7.25 | 00:00:00 | | 2012-09-18 | 35,692,300 | 7.17 | 7.81 | 7.15 | 7.42 | 00:00:00 | | 2012-09-19 | 15,151,800 | 7.48 | 7.48 | 7.18 | 7.21 | 00:00:00 | | 2012-09-20 | 14,071,600 | 7.11 | 7.22 | 6.90 | 6.91 | 00:00:00 | | 2012-09-21 | 47,157,900 | 6.80 | 6.84 | 6.43 | 6.46 | 00:00:00 | | 2012-09-24 | 20,366,600 | 6.37 | 6.45 | 6.22 | 6.31 | 00:00:00 | | 2012-09-25 | 45,926,200 | 6.37 | 6.71 | 6.25 | 6.60 | 00:00:00 | | 2012-09-26 | 43,851,900 | 6.84 | 7.09 | 6.63 | 7.00 | 00:00:00 | | 2012-09-27 | 71,514,700 | 7.20 | 7.23 | 6.75 | 7.14 | 00:00:00 | | 2012-09-28 | 139,357,100 | 8.20 | 8.20 | 7.46 | 7.50 | 00:00:00 | | 2012-10-01 | 52,512,800 | 7.62 | 7.88 | 7.27 | 7.86 | 00:00:00 | | 2012-10-02 | 55,074,200 | 7.90 | 8.44 | 7.83 | 8.27 | 00:00:00 | | 2012-10-03 | 27,539,600 | 8.35 | 8.35 | 8.00 | 8.06 | 00:00:00 | | 2012-10-04 | 19,958,600 | 8.13 | 8.27 | 8.04 | 8.23 | 00:00:00 | | 2012-10-05 | 15,775,700 | 8.35 | 8.44 | 8.18 | 8.22 | 00:00:00 | | 2012-10-08 | 12,219,700 | 8.22 | 8.45 | 8.10 | 8.24 | 00:00:00 | | 2012-10-09 | 23,227,200 | 8.06 | 8.11 | 7.77 | 7.80 | 00:00:00 | | 2012-10-10 | 19,004,700 | 7.76 | 7.86 | 7.58 | 7.76 | 00:00:00 | | 2012-10-11 | 11,652,000 | 7.82 | 8.00 | 7.77 | 7.91 | 00:00:00 | | 2012-10-12 | 13,490,800 | 7.88 | 8.03 | 7.72 | 7.80 | 00:00:00 | | 2012-10-15 | 9,162,500 | 7.83 | 7.90 | 7.71 | 7.80 | 00:00:00 | | 2012-10-16 | 11,578,800 | 7.82 | 7.88 | 7.72 | 7.83 | 00:00:00 | | 2012-10-17 | 14,365,900 | 7.80 | 8.08 | 7.78 | 7.99 | 00:00:00 | | 2012-10-18 | 16,355,600 | 7.99 | 8.07 | 7.83 | 7.84 | 00:00:00 | | 2012-10-19 | 19,095,100 | 7.88 | 7.90 | 7.64 | 7.76 | 00:00:00 | | 2012-10-22 | 11,932,900 | 7.78 | 7.84 | 7.56 | 7.69 | 00:00:00 | | 2012-10-23 | 15,294,900 | 7.59 | 7.90 | 7.46 | 7.62 | 00:00:00 | | 2012-10-24 | 9,163,800 | 7.68 | 7.69 | 7.50 | 7.52 | 00:00:00 | | 2012-10-25 | 10,854,300 | 7.64 | 7.77 | 7.53 | 7.71 | 00:00:00 | | 2012-10-26 | 11,489,100 | 7.70 | 7.79 | 7.51 | 7.57 | 00:00:00 | | 2012-10-31 | 13,099,000 | 7.59 | 8.00 | 7.53 | 7.93 | 00:00:00 | | 2012-11-01 | 39,512,900 | 8.06 | 8.85 | 8.01 | 8.70 | 00:00:00 | | 2012-11-02 | 24,117,600 | 8.84 | 8.91 | 8.69 | 8.71 | 00:00:00 | | 2012-11-05 | 28,343,600 | 8.80 | 9.17 | 8.74 | 8.90 | 00:00:00 | | 2012-11-06 | 18,275,700 | 9.01 | 9.08 | 8.87 | 9.06 | 00:00:00 | | 2012-11-07 | 35,905,800 | 9.12 | 9.15 | 8.23 | 8.24 | 00:00:00 | | 2012-11-08 | 16,511,200 | 8.46 | 8.52 | 8.14 | 8.20 | 00:00:00 | | 2012-11-09 | 20,708,700 | 8.20 | 8.70 | 8.20 | 8.54 | 00:00:00 | | 2012-11-12 | 20,674,900 | 9.05 | 9.07 | 8.67 | 8.81 | 00:00:00 | | 2012-11-13 | 22,877,800 | 8.80 | 8.85 | 8.31 | 8.40 | 00:00:00 | | 2012-11-14 | 15,260,800 | 8.52 | 8.67 | 8.38 | 8.49 | 00:00:00 | | 2012-11-15 | 19,957,600 | 8.47 | 8.84 | 8.47 | 8.79 | 00:00:00 | | 2012-11-16 | 35,203,400 | 8.85 | 9.30 | 8.53 | 9.20 | 00:00:00 | | 2012-11-19 | 42,524,400 | 9.15 | 9.80 | 9.03 | 9.59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
