| RESEARCH MOTION Add to My Watchlist | (NSDQ: RIMM) |
| Research In | 66.15 | -0.52 (-0.78%) | 13,702,344 |
| Historical Data for RIMM |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 67.45 | 67.62 | 65.75 | 13,700,744 | 66.15 | -0.52 -0.78% |
| 02/08/10 | 67.78 | 68.45 | 66.41 | 14,729,868 | 66.67 | -1.08 -1.59% |
| 02/05/10 | 66.62 | 67.84 | 65.34 | 15,481,031 | 67.75 | +1.58 +2.39% |
| 02/04/10 | 67.81 | 68.80 | 65.83 | 18,308,997 | 66.17 | -1.69 -2.49% |
| 02/03/10 | 65.41 | 68.07 | 65.18 | 17,647,000 | 67.86 | +2.23 +3.40% |
| 02/02/10 | 64.43 | 65.94 | 64.06 | 11,767,763 | 65.63 | +1.57 +2.44% |
| 02/01/10 | 63.90 | 64.34 | 63.16 | 9,479,007 | 64.06 | +1.15 +1.83% |
| 01/29/10 | 65.00 | 65.50 | 62.35 | 15,821,184 | 62.91 | -1.69 -2.62% |
| 01/28/10 | 63.68 | 65.10 | 62.90 | 17,818,263 | 64.60 | +0.89 +1.40% |
| 01/27/10 | 61.36 | 64.22 | 61.25 | 14,504,533 | 63.71 | +2.09 +3.39% |
| 01/26/10 | 60.95 | 62.71 | 60.40 | 14,280,176 | 61.62 | +0.21 +0.34% |
| 01/25/10 | 62.00 | 62.66 | 61.17 | 10,207,143 | 61.41 | -0.27 -0.44% |
| 01/22/10 | 63.39 | 64.31 | 61.38 | 13,490,070 | 61.68 | -1.91 -3.00% |
| 01/21/10 | 64.38 | 65.57 | 63.50 | 15,576,732 | 63.59 | -0.30 -0.47% |
| 01/20/10 | 64.55 | 64.93 | 63.43 | 11,539,096 | 63.89 | -1.41 -2.16% |
| 01/19/10 | 65.98 | 66.08 | 64.76 | 11,996,277 | 65.30 | -0.93 -1.40% |
| 01/18/10 | 66.23 | 66.23 | 66.23 | 0 | 66.23 | 0.00 0.00% |
| 01/15/10 | 67.02 | 67.13 | 65.63 | 15,592,047 | 66.23 | -0.29 -0.44% |
| 01/14/10 | 65.54 | 67.16 | 65.51 | 19,158,848 | 66.52 | +0.98 +1.50% |
| 01/13/10 | 63.56 | 65.74 | 63.33 | 19,975,345 | 65.54 | +2.32 +3.67% |
| 01/12/10 | 64.14 | 64.37 | 63.04 | 12,822,339 | 63.22 | -1.30 -2.01% |
| 01/11/10 | 65.86 | 65.87 | 64.34 | 12,103,390 | 64.52 | -0.94 -1.44% |
| 01/08/10 | 65.06 | 65.85 | 64.86 | 10,639,011 | 65.46 | +0.16 +0.25% |
| 01/07/10 | 65.39 | 66.26 | 64.94 | 11,302,018 | 65.30 | -0.10 -0.15% |
| 01/06/10 | 65.73 | 65.81 | 64.40 | 16,697,855 | 65.40 | -0.40 -0.61% |
| 01/05/10 | 66.96 | 67.17 | 64.93 | 22,068,185 | 65.80 | -0.13 -0.20% |
| 01/04/10 | 68.16 | 68.23 | 65.64 | 19,993,839 | 65.93 | -1.61 -2.38% |
| 01/01/10 | 67.54 | 67.54 | 67.54 | 0 | 67.54 | 0.00 0.00% |
| 12/31/09 | 67.18 | 68.15 | 67.16 | 6,617,210 | 67.54 | +0.29 +0.43% |
| 12/30/09 | 67.18 | 67.81 | 67.07 | 7,143,670 | 67.25 | -0.23 -0.34% |
| 12/29/09 | 68.44 | 68.69 | 67.35 | 9,341,324 | 67.48 | -0.85 -1.24% |
| 12/28/09 | 67.41 | 68.33 | 66.50 | 10,923,727 | 68.33 | +1.41 +2.11% |
| 12/25/09 | 67.74 | 67.95 | 66.50 | 7,310,317 | 66.92 | 0.00 0.00% |
| 12/24/09 | 67.74 | 67.95 | 66.50 | 7,310,317 | 66.92 | -0.69 -1.02% |
| 12/23/09 | 66.73 | 67.85 | 66.71 | 13,924,992 | 67.61 | +0.39 +0.58% |
| 12/22/09 | 69.27 | 69.81 | 67.15 | 21,121,173 | 67.22 | -2.48 -3.56% |
| 12/21/09 | 70.33 | 71.54 | 69.37 | 20,574,505 | 69.70 | -0.30 -0.43% |
| 12/18/09 | 71.34 | 71.60 | 68.57 | 67,967,823 | 70.00 | +6.54 +10.31% |
| 12/17/09 | 64.00 | 64.34 | 62.64 | 29,579,948 | 63.46 | -1.21 -1.87% |
| 12/16/09 | 64.75 | 65.75 | 64.26 | 19,865,831 | 64.67 | +0.59 +0.92% |
| 12/15/09 | 62.83 | 64.29 | 62.53 | 13,277,029 | 64.08 | +0.90 +1.42% |
| 12/14/09 | 64.00 | 64.81 | 63.03 | 16,340,397 | 63.18 | -0.66 -1.03% |
| 12/11/09 | 66.38 | 66.50 | 63.51 | 22,609,960 | 63.84 | -1.96 -2.98% |
| 12/10/09 | 64.83 | 66.19 | 63.95 | 25,297,576 | 65.80 | +1.66 +2.59% |
| 12/09/09 | 61.96 | 64.95 | 61.43 | 25,617,983 | 64.14 | +2.98 +4.87% |
| 12/08/09 | 60.18 | 62.05 | 60.10 | 13,571,306 | 61.16 | +0.88 +1.46% |
| 12/07/09 | 59.04 | 60.99 | 58.86 | 12,793,693 | 60.28 | +1.53 +2.60% |
| 12/04/09 | 59.59 | 60.29 | 58.36 | 13,236,740 | 58.75 | +0.33 +0.56% |
| 12/03/09 | 59.80 | 59.80 | 58.13 | 14,070,639 | 58.42 | -1.39 -2.32% |
| 12/02/09 | 59.82 | 61.39 | 59.50 | 12,728,097 | 59.81 | +0.08 +0.13% |
| \/ Download Data To Spreadsheet | ||||||
