RIMM: Historical Prices for Research In Motion Limited

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	60.60	61.49	59.72	60.00	14,052,600	60.00
20-Nov-09	57.93	60.03	57.80	59.72	17,543,300	59.72
19-Nov-09	59.48	59.60	57.93	58.84	13,892,600	58.84
18-Nov-09	60.96	60.98	59.37	59.85	17,761,700	59.85
17-Nov-09	61.00	62.35	60.65	61.40	15,905,200	61.40
16-Nov-09	63.22	63.32	60.76	61.27	16,698,400	61.27
13-Nov-09	63.25	63.26	61.79	62.69	11,450,000	62.69
12-Nov-09	64.76	64.98	62.69	62.99	14,611,700	62.99
11-Nov-09	64.61	65.16	63.81	64.72	23,238,900	64.72
10-Nov-09	61.49	64.79	61.49	63.67	28,812,300	63.67
9-Nov-09	59.34	61.94	58.75	61.56	26,694,400	61.56
6-Nov-09	57.50	58.89	56.60	58.72	14,971,900	58.72
5-Nov-09	59.08	59.50	57.20	57.79	20,310,600	57.79
4-Nov-09	60.43	60.46	57.56	57.61	19,940,600	57.61
3-Nov-09	55.84	60.14	55.38	59.61	30,687,300	59.61
2-Nov-09	56.85	57.20	54.30	55.74	37,434,100	55.74
30-Oct-09	61.52	61.53	58.42	58.73	21,622,800	58.73
29-Oct-09	61.73	62.15	60.76	61.36	15,409,500	61.36
28-Oct-09	62.93	63.61	60.58	60.78	22,185,300	60.78
27-Oct-09	65.58	66.15	63.37	63.75	15,938,900	63.75
26-Oct-09	66.19	67.00	64.92	65.68	11,321,200	65.68
23-Oct-09	67.75	67.96	65.51	65.77	13,427,500	65.77
22-Oct-09	65.59	67.82	65.16	67.50	13,260,800	67.50
21-Oct-09	66.31	66.94	65.75	65.75	13,395,300	65.75
20-Oct-09	67.77	67.88	66.25	66.60	12,051,800	66.60
19-Oct-09	67.38	68.02	66.67	67.44	11,292,700	67.44
16-Oct-09	67.86	67.94	66.75	66.91	14,473,200	66.91
15-Oct-09	68.79	68.79	68.10	68.34	12,382,400	68.34
14-Oct-09	69.68	69.70	68.61	69.20	13,272,300	69.20
13-Oct-09	68.36	68.79	67.70	68.42	10,720,400	68.42
12-Oct-09	69.01	69.50	67.27	68.00	11,022,000	68.00
9-Oct-09	69.41	70.57	68.41	68.50	24,227,700	68.50
8-Oct-09	68.37	69.00	67.60	68.66	19,297,100	68.66
7-Oct-09	66.92	67.77	66.72	67.32	17,230,900	67.32
6-Oct-09	65.85	66.49	64.92	66.43	26,853,800	66.43
5-Oct-09	66.85	67.75	65.31	65.42	25,298,100	65.42
2-Oct-09	66.21	66.80	65.25	65.42	20,470,500	65.42
1-Oct-09	67.97	68.78	66.85	67.16	23,993,500	67.16
30-Sep-09	68.99	69.20	67.40	67.63	27,569,300	67.63
29-Sep-09	67.24	68.48	66.56	67.64	36,516,200	67.64
28-Sep-09	69.20	69.24	66.28	66.44	47,846,800	66.44
25-Sep-09	70.48	71.42	68.47	68.91	88,831,000	68.91
24-Sep-09	87.11	87.20	82.72	83.06	37,969,900	83.06
23-Sep-09	84.87	88.08	84.80	85.77	20,725,200	85.77
22-Sep-09	84.99	85.14	83.70	84.86	11,692,200	84.86
21-Sep-09	83.37	84.81	82.64	84.16	10,367,300	84.16
18-Sep-09	83.19	84.23	82.79	83.62	10,994,100	83.62
17-Sep-09	84.00	84.24	81.60	82.70	17,276,100	82.70
16-Sep-09	84.03	84.73	83.06	84.16	10,796,500	84.16
15-Sep-09	81.91	83.37	81.65	83.14	11,407,800	83.14
14-Sep-09	78.75	81.48	78.52	81.41	9,607,600	81.41
11-Sep-09	79.35	79.88	78.57	79.37	8,645,900	79.37
10-Sep-09	78.50	78.99	78.13	78.95	9,216,000	78.95
9-Sep-09	79.36	79.40	77.33	78.22	11,851,900	78.22
8-Sep-09	78.26	79.50	78.15	79.28	10,073,500	79.28
4-Sep-09	75.99	77.71	75.90	77.55	10,119,100	77.55
3-Sep-09	74.25	76.05	73.91	75.98	9,793,800	75.98
2-Sep-09	73.65	74.60	73.44	73.91	10,360,200	73.91
1-Sep-09	74.16	76.14	73.45	73.54	16,502,300	73.54
31-Aug-09	72.87	73.32	72.00	73.06	8,099,200	73.06
28-Aug-09	74.91	75.65	73.18	73.83	9,990,500	73.83
27-Aug-09	75.08	75.15	72.40	73.63	14,003,900	73.63
26-Aug-09	75.10	76.10	74.25	74.83	7,897,100	74.83
25-Aug-09	76.01	77.47	75.17	75.56	9,158,500	75.56
24-Aug-09	77.95	78.00	75.75	76.26	10,533,500	76.26
21-Aug-09	76.57	77.35	75.81	77.32	11,132,300	77.32
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions