Historical Prices for Research In Motion Ltd (RIMM)

Symbol:

Historical Data for Research In Motion Ltd. (RIMM)

After Hours: $ 55.40

0.35 (+0.64%)

Volume: 31.41 k

5:16 PM EDT Oct 7, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/7/08	61.15	61.45	54.80	55.05	39,777,637	-4.61	-7.73%
10/6/08	57.70	59.95	52.50	59.66	46,706,950	-1.30	-2.13%
10/3/08	64.63	66.95	60.93	60.96	31,040,808	-1.04	-1.68%
10/2/08	65.33	66.67	61.75	62.00	23,706,715	-4.93	-7.37%
10/1/08	67.50	68.13	64.05	66.93	28,285,570	-1.37	-2.01%
9/30/08	64.83	68.70	63.63	68.30	36,276,225	6.57	10.64%
9/29/08	68.91	69.35	60.03	61.73	45,481,562	-9.03	-12.76%
9/26/08	77.01	77.75	69.50	70.76	95,029,860	-26.77	-27.45%
9/25/08	97.35	100.96	96.66	97.53	37,879,448	0.82	0.85%
9/24/08	97.51	98.99	95.04	96.71	17,222,603	-0.26	-0.27%
9/23/08	98.57	100.85	95.40	96.97	25,191,467	-0.87	-0.89%
9/22/08	103.26	103.28	97.64	97.84	16,315,079	-5.60	-5.41%
9/19/08	103.78	107.90	99.60	103.44	30,554,636	5.26	5.36%
9/18/08	95.77	100.00	88.0101	98.18	34,781,649	5.18	5.57%
9/17/08	98.54	101.074	92.00	93.00	29,501,579	-7.72	-7.66%
9/16/08	95.08	102.95	92.20	100.72	30,845,485	2.45	2.49%
9/15/08	99.73	102.25	97.62	98.27	24,962,860	-7.40	-7.00%
9/12/08	108.15	110.00	105.26	105.67	20,551,529	-3.65	-3.34%
9/11/08	102.20	109.45	100.80	109.32	27,548,851	4.71	4.50%
9/10/08	102.14	106.08	101.22	104.61	24,459,072	5.31	5.35%
9/9/08	102.00	106.29	99.00	99.30	26,744,287	-3.37	-3.28%
9/8/08	111.46	111.68	97.72	102.67	46,242,628	-4.28	-4.00%
9/5/08	103.795	109.00	101.87	106.95	30,165,882	-0.54	-0.50%
9/4/08	113.69	115.102	107.36	107.49	28,194,487	-7.29	-6.35%
9/3/08	118.64	118.70	112.61	114.78	22,321,052	-3.57	-3.02%
9/2/08	124.37	124.85	116.21	118.35	19,866,234	-3.25	-2.67%
8/29/08	124.82	124.98	120.40	121.60	16,736,327	-5.05	-3.99%
8/28/08	129.33	129.40	126.50	126.65	14,667,973	-1.57	-1.22%
8/27/08	127.354	130.35	126.55	128.22	11,757,840	1.04	0.82%
8/26/08	127.24	129.40	125.36	127.18	11,662,408	0.15	0.12%
8/25/08	130.67	132.45	126.50	127.03	11,768,149	-4.42	-3.36%
8/22/08	133.87	134.00	130.71	131.45	10,992,202	-0.85	-0.64%
8/21/08	128.96	133.84	128.45	132.30	13,294,504	2.02	1.55%
8/20/08	127.49	131.00	126.6601	130.28	13,762,789	4.33	3.44%
8/19/08	125.94	128.43	124.70	125.95	11,762,065	-1.06	-0.83%
8/18/08	128.74	129.73	125.00	127.01	11,253,484	-1.79	-1.39%
8/15/08	131.70	132.41	127.39	128.80	13,817,538	-1.93	-1.48%
8/14/08	128.19	131.32	127.42	130.73	17,850,368	3.83	3.02%
8/13/08	127.26	129.81	125.05	126.90	17,539,238	-1.39	-1.08%
8/12/08	130.90	132.50	127.01	128.29	14,727,258	-3.13	-2.38%
8/11/08	133.06	135.00	129.84	131.42	17,705,859	-2.33	-1.74%
8/8/08	126.71	133.89	125.74	133.75	20,961,893	6.50	5.11%
8/7/08	125.51	128.39	124.86	127.25	18,504,509	-0.05	-0.04%
8/6/08	121.33	128.93	120.22	127.30	22,971,901	5.32	4.36%
8/5/08	118.16	122.18	117.21	121.98	14,184,474	5.55	4.77%
8/4/08	120.20	120.76	115.88	116.43	11,922,075	-3.72	-3.10%
8/1/08	123.73	123.86	119.00	120.15	15,238,477	-2.67	-2.17%
7/31/08	119.84965	124.95	119.00	122.82	20,377,802	3.60	3.02%
7/30/08	116.22	119.52	116.22	119.22	14,582,916	3.16	2.72%
7/29/08	113.59	116.72	112.50	116.06	16,340,253	2.55	2.25%
7/28/08	116.77	118.18	112.92	113.51	11,924,142	-3.92	-3.34%
7/25/08	115.69	117.65	112.00	117.43	14,202,123	2.88	2.51%
7/24/08	117.00	119.49	114.25	114.55	13,925,033	-3.11	-2.64%
7/23/08	113.50	119.60	113.28	117.66	18,316,196	4.13	3.64%
7/22/08	112.22	114.10	110.5305	113.53	17,263,828	-1.50	-1.30%
7/21/08	114.00	117.30	113.00	115.03	15,956,002	2.18	1.93%
7/18/08	109.19	115.26	107.06	112.85	19,895,250	2.07	1.87%
7/17/08	113.30	114.37	109.7616	110.78	19,920,557	-0.22	-0.20%
7/16/08	104.06	111.94	102.81	111.00	26,164,153	5.15	4.87%
7/15/08	106.59	109.44	101.86	105.85	28,301,676	-1.99	-1.85%
7/14/08	115.31	112.50	107.1115	107.84	20,624,126	-1.95	-1.78%
7/11/08	115.31	117.00	108.65	109.79	30,392,546	-7.34	-6.27%
7/10/08	118.72	119.866	114.17	117.13	17,410,944	-0.41	-0.35%
7/9/08	121.50	122.13	117.50	117.54	18,690,098	-4.50	-3.69%