|
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 | 2003-05-09 | 5,206,200 | 17.01 | 17.26 | 16.98 | 17.22 | 00:00:00 | 2003-05-12 | 3,787,200 | 17.23 | 17.54 | 16.97 | 17.49 | 00:00:00 | 2003-05-13 | 6,603,600 | 17.39 | 17.95 | 17.25 | 17.69 | 00:00:00 | 2003-05-14 | 7,691,400 | 17.74 | 18.16 | 17.72 | 18.01 | 00:00:00 | 2003-05-15 | 4,359,600 | 18.00 | 18.20 | 17.87 | 18.11 | 00:00:00 | 2003-05-16 | 5,493,600 | 18.15 | 18.36 | 17.91 | 18.33 | 00:00:00 | 2003-05-19 | 2,830,200 | 18.36 | 18.36 | 17.24 | 17.41 | 00:00:00 | 2003-05-20 | 7,453,200 | 17.63 | 17.89 | 17.37 | 17.51 | 00:00:00 | 2003-05-21 | 1,901,400 | 17.54 | 17.91 | 17.48 | 17.84 | 00:00:00 | 2003-05-22 | 4,144,200 | 17.89 | 18.71 | 17.85 | 18.45 | 00:00:00 | 2003-05-23 | 28,819,800 | 19.55 | 20.45 | 19.23 | 20.02 | 00:00:00 | 2003-05-27 | 51,779,400 | 17.30 | 19.14 | 17.11 | 18.74 | 00:00:00 | 2003-05-28 | 8,517,600 | 18.77 | 19.28 | 18.61 | 18.75 | 00:00:00 | 2003-05-29 | 7,435,200 | 18.72 | 19.08 | 18.69 | 18.91 | 00:00:00 | 2003-05-30 | 5,361,600 | 18.88 | 19.33 | 18.81 | 19.02 | 00:00:00 | 2003-06-02 | 4,486,200 | 19.11 | 19.69 | 19.05 | 19.11 | 00:00:00 | 2003-06-03 | 5,208,000 | 19.04 | 19.28 | 18.82 | 18.88 | 00:00:00 | 2003-06-04 | 13,243,200 | 18.90 | 20.95 | 18.84 | 20.82 | 00:00:00 | 2003-06-05 | 12,868,800 | 20.89 | 21.82 | 20.41 | 21.82 | 00:00:00 | 2003-06-06 | 17,855,400 | 22.13 | 22.91 | 21.90 | 22.14 | 00:00:00 | 2003-06-09 | 8,662,800 | 21.93 | 21.93 | 20.77 | 20.88 | 00:00:00 | 2003-06-10 | 9,498,000 | 21.00 | 21.52 | 20.60 | 21.11 | 00:00:00 | 2003-06-11 | 4,353,000 | 21.09 | 21.66 | 20.66 | 21.66 | 00:00:00 | 2003-06-12 | 3,846,600 | 21.68 | 21.95 | 21.28 | 21.55 | 00:00:00 | 2003-06-13 | 3,766,800 | 21.60 | 21.60 | 21.08 | 21.36 | 00:00:00 | 2003-06-16 | 6,561,600 | 21.38 | 21.87 | 21.32 | 21.57 | 00:00:00 | 2003-06-17 | 3,820,200 | 21.66 | 21.92 | 21.37 | 21.38 | 00:00:00 | 2003-06-18 | 8,008,800 | 21.40 | 23.20 | 21.34 | 23.15 | 00:00:00 | 2003-06-19 | 9,915,000 | 23.20 | 23.48 | 22.22 | 23.01 | 00:00:00 | 2003-06-20 | 12,839,400 | 22.19 | 23.14 | 22.09 | 22.95 | 00:00:00 | 2003-06-23 | 6,622,800 | 23.05 | 23.22 | 22.21 | 22.34 | 00:00:00 | 2003-06-24 | 5,976,000 | 22.30 | 22.43 | 21.36 | 22.15 | 00:00:00 | 2003-06-25 | 9,506,400 | 22.42 | 23.05 | 22.25 | 22.83 | 00:00:00 | 2003-06-26 | 28,666,200 | 22.22 | 23.49 | 22.15 | 22.49 | 00:00:00 | 2003-06-27 | 8,241,600 | 22.51 | 22.68 | 22.17 | 22.64 | 00:00:00 | 2003-06-30 | 15,704,400 | 22.65 | 22.76 | 21.60 | 21.62 | 00:00:00 | 2003-07-01 | 8,836,800 | 21.59 | 21.91 | 20.82 | 21.88 | 00:00:00 | 2003-07-02 | 6,050,400 | 21.85 | 22.70 | 21.67 | 22.69 | 00:00:00 | 2003-07-03 | 4,875,000 | 22.53 | 23.06 | 22.40 | 22.92 | 00:00:00 | 2003-07-07 | 3,799,800 | 22.99 | 23.57 | 22.95 | 23.37 | 00:00:00 | 2003-07-08 | 4,254,600 | 23.29 | 23.71 | 23.10 | 23.55 | 00:00:00 | 2003-07-09 | 6,472,200 | 23.49 | 23.79 | 23.06 | 23.30 | 00:00:00 | 2003-07-10 | 3,680,400 | 23.11 | 23.11 | 22.51 | 22.64 | 00:00:00 | 2003-07-11 | 5,587,200 | 22.62 | 23.47 | 22.61 | 23.10 | 00:00:00 | 2003-07-14 | 5,623,800 | 23.34 | 23.79 | 22.98 | 23.21 | 00:00:00 | 2003-07-15 | 4,426,200 | 23.35 | 23.35 | 22.65 | 22.78 | 00:00:00 | 2003-07-16 | 8,419,200 | 22.94 | 22.95 | 21.74 | 21.95 | 00:00:00 | 2003-07-17 | 9,708,000 | 21.60 | 21.75 | 20.84 | 21.04 | 00:00:00 | 2003-07-18 | 7,686,600 | 21.04 | 21.27 | 20.72 | 21.24 | 00:00:00 | 2003-07-21 | 4,250,400 | 21.20 | 21.20 | 20.59 | 20.61 | 00:00:00 | 2003-07-22 | 7,646,400 | 20.65 | 20.95 | 20.43 | 20.93 | 00:00:00 | 2003-07-23 | 10,381,800 | 20.97 | 21.54 | 20.54 | 21.38 | 00:00:00 | 2003-07-24 | 14,002,800 | 21.42 | 22.55 | 21.41 | 22.01 | 00:00:00 | 2003-07-25 | 13,882,200 | 22.12 | 22.95 | 22.06 | 22.94 | 00:00:00 | 2003-07-28 | 5,715,600 | 22.98 | 23.25 | 22.28 | 22.35 | 00:00:00 | 2003-07-29 | 3,465,600 | 22.40 | 22.43 | 21.62 | 22.11 | 00:00:00 | 2003-07-30 | 4,207,800 | 22.12 | 22.26 | 21.52 | 21.65 | 00:00:00 | 2003-07-31 | 37,079,400 | 21.88 | 24.97 | 21.88 | 24.08 | 00:00:00 | 2003-08-01 | 87,669,000 | 24.10 | 29.16 | 24.01 | 27.28 | 00:00:00 | 2003-08-04 | 26,119,800 | 27.10 | 28.60 | 26.10 | 28.28 | 00:00:00 | 2003-08-05 | 31,566,600 | 27.91 | 27.93 | 25.06 | 25.12 | 00:00:00 | 2003-08-06 | 38,700,600 | 23.28 | 24.80 | 22.71 | 24.49 | 00:00:00 | 2003-08-07 | 11,281,800 | 24.30 | 25.47 | 24.30 | 24.80 | 00:00:00 | 2003-08-08 | 7,180,800 | 25.05 | 25.50 | 24.20 | 24.61 | 00:00:00 | 2003-08-11 | 3,252,600 | 24.52 | 25.10 | 24.34 | 24.88 | 00:00:00 | 2003-08-12 | 2,472,000 | 24.91 | 25.13 | 24.69 | 25.12 | 00:00:00 | 2003-08-13 | 7,339,200 | 25.01 | 25.93 | 24.85 | 25.71 | 00:00:00 | 2003-08-14 | 7,859,400 | 25.68 | 25.80 | 25.11 | 25.61 | 00:00:00 | 2003-08-15 | 3,046,200 | 25.60 | 26.19 | 25.35 | 25.97 | 00:00:00 | 2003-08-18 | 11,945,400 | 26.90 | 27.85 | 26.62 | 27.46 | 00:00:00 | 2003-08-19 | 8,906,400 | 27.46 | 28.15 | 27.46 | 27.84 | 00:00:00 | 2003-08-20 | 3,656,400 | 27.69 | 27.97 | 27.16 | 27.64 | 00:00:00 | 2003-08-21 | 15,185,400 | 27.82 | 29.60 | 27.82 | 29.53 | 00:00:00 | 2003-08-22 | 12,097,200 | 29.85 | 30.00 | 28.45 | 28.74 | 00:00:00 | 2003-08-25 | 8,446,800 | 28.35 | 28.43 | 27.41 | 27.86 | 00:00:00 | 2003-08-26 | 7,530,600 | 27.95 | 28.18 | 27.52 | 27.66 | 00:00:00 | 2003-08-27 | 7,209,600 | 27.65 | 28.38 | 27.43 | 27.81 | 00:00:00 | 2003-08-28 | 8,477,400 | 27.89 | 28.40 | 27.82 | 28.33 | 00:00:00 | 2003-08-29 | 5,210,400 | 28.38 | 28.81 | 28.13 | 28.48 | 00:00:00 | 2003-09-02 | 25,729,200 | 26.99 | 27.95 | 26.77 | 27.32 | 00:00:00 | 2003-09-03 | 14,659,800 | 27.40 | 28.24 | 27.40 | 28.01 | 00:00:00 | 2003-09-04 | 8,656,200 | 27.90 | 28.27 | 27.80 | 28.20 | 00:00:00 | 2003-09-05 | 5,484,600 | 27.90 | 28.64 | 27.74 | 27.85 | 00:00:00 | 2003-09-08 | 20,001,600 | 27.96 | 28.32 | 27.68 | 28.24 | 00:00:00 | 2003-09-09 | 82,732,200 | 34.72 | 35.04 | 33.60 | 34.55 | 00:00:00 | 2003-09-10 | 34,990,800 | 33.90 | 34.10 | 32.16 | 32.19 | 00:00:00 | 2003-09-11 | 13,402,800 | 32.30 | 32.92 | 32.04 | 32.80 | 00:00:00 | 2003-09-12 | 12,387,600 | 32.64 | 32.65 | 31.65 | 31.96 | 00:00:00 | 2003-09-15 | 8,174,400 | 31.67 | 32.14 | 31.20 | 31.70 | 00:00:00 | 2003-09-16 | 11,487,600 | 31.90 | 32.57 | 31.86 | 32.37 | 00:00:00 | 2003-09-17 | 9,793,200 | 32.41 | 33.59 | 32.35 | 33.15 | 00:00:00 | 2003-09-18 | 16,546,800 | 34.05 | 34.89 | 33.80 | 34.20 | 00:00:00 | 2003-09-19 | 7,685,400 | 34.05 | 34.31 | 33.62 | 33.71 | 00:00:00 | 2003-09-22 | 7,826,400 | 33.46 | 34.04 | 33.00 | 33.58 | 00:00:00 | 2003-09-23 | 22,392,600 | 33.80 | 36.28 | 33.75 | 36.16 | 00:00:00 | 2003-09-24 | 22,352,400 | 36.19 | 36.21 | 34.72 | 34.98 | 00:00:00 | 2003-09-25 | 19,943,400 | 35.50 | 35.96 | 34.68 | 35.72 | 00:00:00 | 2003-09-26 | 59,911,800 | 37.87 | 39.07 | 37.05 | 37.29 | 00:00:00 | 2003-09-29 | 21,523,800 | 37.50 | 38.61 | 37.38 | 38.50 | 00:00:00 | 2003-09-30 | 20,435,400 | 38.42 | 38.46 | 36.87 | 38.20 | 00:00:00 | 2003-10-01 | 30,290,400 | 37.45 | 38.44 | 37.03 | 38.06 | 00:00:00 | 2003-10-02 | 15,550,800 | 37.96 | 39.40 | 37.75 | 38.90 | 00:00:00 | 2003-10-03 | 26,400,600 | 39.50 | 42.10 | 39.50 | 41.75 | 00:00:00 | 2003-10-06 | 22,654,200 | 42.42 | 44.15 | 42.32 | 44.02 | 00:00:00 | 2003-10-07 | 18,910,200 | 43.67 | 44.57 | 43.32 | 43.95 | 00:00:00 | 2003-10-08 | 11,553,000 | 44.14 | 44.19 | 43.25 | 43.77 | 00:00:00 | 2003-10-09 | 20,379,600 | 44.44 | 44.83 | 42.57 | 43.19 | 00:00:00 | 2003-10-10 | 12,250,800 | 43.07 | 43.45 | 42.33 | 42.86 | 00:00:00 | 2003-10-13 | 11,425,200 | 43.00 | 44.63 | 42.93 | 43.98 | 00:00:00 | 2003-10-14 | 9,733,800 | 43.78 | 44.24 | 42.93 | 43.55 | 00:00:00 | 2003-10-15 | 9,994,800 | 43.95 | 44.07 | 41.95 | 42.31 | 00:00:00 | 2003-10-16 | 12,088,200 | 41.99 | 43.88 | 41.85 | 43.72 | 00:00:00 | 2003-10-17 | 10,075,200 | 43.45 | 43.70 | 42.32 | 42.46 | 00:00:00 | 2003-10-20 | 11,839,200 | 42.49 | 43.69 | 42.39 | 43.47 | 00:00:00 | 2003-10-21 | 18,891,000 | 43.64 | 45.70 | 43.43 | 45.11 | 00:00:00 | 2003-10-22 | 11,079,000 | 44.98 | 44.98 | 43.53 | 43.75 | 00:00:00 | 2003-10-23 | 10,079,400 | 42.37 | 43.86 | 42.30 | 43.17 | 00:00:00 | 2003-10-24 | 11,134,200 | 43.10 | 43.78 | 42.04 | 43.46 | 00:00:00 | 2003-10-27 | 6,106,800 | 43.74 | 44.11 | 43.07 | 43.31 | 00:00:00 | 2003-10-28 | 11,829,000 | 43.41 | 44.44 | 43.35 | 44.35 | 00:00:00 | 2003-10-29 | 7,763,400 | 44.30 | 44.90 | 43.98 | 44.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|