Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rolls Royce Grpord (OP: RYCEF )

5.548 +0.128 (+2.36%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 3.868 3.880 3.810 3.817 9,307 -0.07(-1.74%)
Jan 30, 2024 3.900 3.920 3.841 3.885 49,702 -0.00(-0.03%)
Jan 29, 2024 3.850 3.900 3.820 3.886 48,433 +0.04(+0.91%)
Jan 26, 2024 3.930 3.950 3.840 3.851 9,252 -0.04(-1.16%)
Jan 25, 2024 3.980 3.980 3.880 3.896 121,802 +0.02(+0.41%)
Jan 24, 2024 3.920 3.950 3.880 3.880 37,153 +0.06(+1.57%)
Jan 23, 2024 3.860 3.890 3.820 3.820 14,001 -0.07(-1.80%)
Jan 22, 2024 3.980 3.980 3.890 3.890 60,906 +0.02(+0.65%)
Jan 19, 2024 3.845 3.886 3.830 3.865 44,015 -0.01(-0.39%)
Jan 18, 2024 3.860 3.900 3.850 3.880 49,222 +0.09(+2.37%)
Jan 17, 2024 3.810 3.810 3.731 3.790 19,430 +0.04(+1.07%)
Jan 16, 2024 3.830 3.830 3.750 3.750 87,154 -0.14(-3.60%)
Jan 12, 2024 3.910 3.970 3.850 3.890 26,942 +0.08(+2.10%)
Jan 11, 2024 3.900 3.930 3.790 3.810 17,304 -0.11(-2.72%)
Jan 10, 2024 3.950 3.960 3.900 3.917 73,849 -0.00(-0.09%)
Jan 09, 2024 3.920 3.980 3.900 3.920 59,909 +0.02(+0.51%)
Jan 08, 2024 3.870 3.910 3.870 3.900 56,056 +0.12(+3.25%)
Jan 05, 2024 3.750 3.800 3.740 3.777 155,296 +0.00(+0.10%)
Jan 04, 2024 3.810 3.810 3.740 3.773 21,869 +0.05(+1.44%)
Jan 03, 2024 3.750 3.755 3.710 3.720 30,719 -0.08(-2.16%)
Jan 02, 2024 3.760 3.830 3.750 3.802 82,105 -0.01(-0.21%)
Dec 29, 2023 3.720 3.840 3.720 3.810 17,811 +0.02(+0.53%)
Dec 28, 2023 3.830 3.830 3.780 3.790 16,110 -0.05(-1.30%)
Dec 27, 2023 3.860 3.860 3.820 3.840 25,051 -0.02(-0.52%)
Dec 26, 2023 3.820 3.900 3.820 3.860 54,378 +0.03(+0.79%)
Dec 22, 2023 3.915 3.915 3.815 3.830 38,669 +0.01(+0.39%)
Dec 21, 2023 3.750 3.830 3.750 3.815 28,134 +0.08(+2.28%)
Dec 20, 2023 3.700 3.770 3.700 3.730 77,944 -0.04(-1.06%)
Dec 19, 2023 3.740 3.800 3.740 3.770 31,266 +0.05(+1.41%)
Dec 18, 2023 3.730 3.730 3.690 3.717 83,594 +0.03(+0.75%)
Dec 15, 2023 3.700 3.750 3.660 3.690 45,862 -0.16(-4.16%)
Dec 14, 2023 3.940 3.950 3.820 3.850 682,394 +0.05(+1.32%)
Dec 13, 2023 3.830 3.840 3.750 3.800 77,729 -0.04(-0.95%)
Dec 12, 2023 3.770 3.859 3.770 3.837 1,378,266 +0.09(+2.48%)
Dec 11, 2023 3.750 3.750 3.710 3.744 2,137,744 +0.09(+2.59%)
Dec 08, 2023 3.640 3.670 3.620 3.649 27,621 +0.02(+0.52%)
Dec 07, 2023 3.590 3.650 3.580 3.630 38,055 -0.00(-0.10%)
Dec 06, 2023 3.660 3.660 3.590 3.634 98,336 +0.03(+0.93%)
Dec 05, 2023 3.640 3.640 3.540 3.600 344,532 -0.04(-1.00%)
Dec 04, 2023 3.640 3.640 3.460 3.636 144,736 +0.11(+3.02%)
Dec 01, 2023 3.490 3.540 3.470 3.530 53,078 +0.10(+3.04%)
Nov 30, 2023 3.420 3.450 3.395 3.426 100,741 +0.06(+1.65%)
Nov 29, 2023 3.310 3.380 3.300 3.370 116,104 +0.10(+3.22%)
Nov 28, 2023 3.170 3.300 3.170 3.265 76,347 +0.21(+6.70%)
Nov 27, 2023 2.990 3.080 2.990 3.060 42,927 +0.03(+0.99%)
Nov 24, 2023 3.000 3.056 3.000 3.030 64,791 +0.06(+2.02%)
Nov 22, 2023 3.020 3.020 2.925 2.970 63,100 -0.09(-2.94%)
Nov 21, 2023 3.010 3.070 3.010 3.060 31,859 +0.00(+0.00%)
Nov 20, 2023 3.070 3.100 3.010 3.060 30,347 +0.01(+0.39%)
Nov 17, 2023 2.920 3.060 2.920 3.048 26,473 +0.04(+1.18%)
Nov 16, 2023 3.000 3.060 2.940 3.013 276,539 +0.01(+0.27%)
Nov 15, 2023 2.950 3.030 2.950 3.005 62,758 +0.04(+1.50%)
Nov 14, 2023 2.950 2.990 2.935 2.960 41,171 +0.02(+0.68%)
Nov 13, 2023 2.860 2.942 2.860 2.940 14,983 +0.12(+4.09%)
Nov 10, 2023 2.840 2.870 2.800 2.825 25,155 +0.00(+0.16%)
Nov 09, 2023 2.840 2.900 2.820 2.820 29,605 -0.02(-0.70%)
Nov 08, 2023 2.810 2.890 2.810 2.840 10,647 +0.08(+2.89%)
Nov 07, 2023 2.770 2.800 2.750 2.760 62,676 +0.00(+0.00%)
Nov 06, 2023 2.750 2.790 2.740 2.760 23,336 +0.05(+1.71%)
Nov 03, 2023 2.750 2.750 2.713 2.713 62,391 -0.01(-0.42%)
Nov 02, 2023 2.770 2.770 2.720 2.725 18,309 +0.00(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.