TipRanks
Go Ultimate55% OFF

BlackBerry (RI1) Historical Prices

DE:RI1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20267.837.837.827.827.82-7.40%100.00
Oct 29, 20268.178.458.178.458.45+1.75%1,0500.46
Oct 28, 20268.508.638.308.308.30+2.22%1,4150.62
Oct 27, 20268.128.128.128.128.12+2.33%00.00
Oct 26, 20267.947.947.947.947.94+1.73%2500.10
Oct 23, 20267.587.807.587.807.80-3.82%6900.28
Oct 22, 20268.038.118.038.118.11-3.11%7000.28
Oct 21, 20267.918.377.828.378.37+13.11%1,7550.71
Oct 20, 20267.187.407.187.407.40+2.35%2,0000.82
Oct 19, 20267.237.237.237.237.23-5.55%00.00
Oct 16, 20267.677.677.667.667.66+4.86%30.00
Oct 15, 20267.107.307.057.307.30-2.99%2,4881.01
Oct 14, 20267.557.557.537.537.53+1.69%350.01
Oct 13, 20267.407.407.407.407.40-3.27%5000.20
Oct 12, 20267.887.937.657.657.65+0.00%1,6270.64
Oct 09, 20267.657.657.657.657.65-1.54%00.00
Oct 08, 20267.737.777.737.777.77-2.33%3600.14
Oct 07, 20268.488.607.967.967.96-6.41%1,5500.60
Oct 06, 20268.028.518.028.508.50+3.28%1,8000.70
Oct 05, 20268.258.258.238.238.23-0.18%1,0000.37
Oct 02, 20268.118.258.118.258.25+2.74%4000.14
Oct 01, 20268.038.208.038.038.03-0.93%1,7500.62
Sep 30, 20267.628.107.628.108.10+5.40%6,5502.42
Sep 29, 20267.567.887.507.697.69+0.92%6220.21
Sep 28, 20267.127.627.007.627.62+7.25%3,8361.21
Sep 25, 20267.707.957.107.107.10-2.07%8,8472.80
Sep 24, 20267.447.527.057.257.25-1.36%7,4622.29
Sep 23, 20267.647.787.357.357.35-3.42%2,8370.80
Sep 22, 20267.458.147.457.617.61+5.47%52,75517.99
Sep 21, 20266.987.226.987.227.22+5.79%1500.05
Sep 18, 20267.007.086.826.826.82+0.74%2570.08
Sep 17, 20266.686.776.686.776.77+0.07%1,9930.65
Sep 16, 20266.776.776.776.776.77+1.67%00.00
Sep 15, 20266.666.656.656.656.65+2.45%00.00
Sep 14, 20266.506.506.506.506.50-1.67%00.00
Sep 11, 20266.486.616.486.616.61+1.69%1,4600.45
Sep 10, 20266.616.616.506.506.50-2.70%8,0002.45
Sep 09, 20266.756.756.686.686.68+0.53%800.02
Sep 08, 20266.626.646.626.646.64+3.03%2000.06
Sep 07, 20266.596.596.446.456.45-2.20%3,9551.15
Sep 04, 20266.676.676.596.596.59-0.23%7000.19
Sep 03, 20266.566.616.566.616.61-1.12%5000.13
Sep 02, 20266.736.756.686.686.68-5.32%1160.03
Sep 01, 20266.967.066.967.067.06-0.63%200.01
Aug 31, 20266.997.106.997.107.10-5.08%1100.03
Aug 28, 20267.457.517.457.487.48+0.88%1,8660.42
Aug 27, 20266.707.426.707.427.42+12.09%4010.09
Aug 26, 20266.626.726.626.626.62-1.19%7000.14
Aug 25, 20266.596.706.576.706.70+1.59%1,9210.40
Aug 24, 20266.776.886.566.596.59-4.77%6,7411.43