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

Rolls Royce Grp ADR (OP: RYCEY )

4.840 -0.110 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 30, 2021 1.470 1.490 1.460 1.470 3,962,900 +0.01(+0.68%)
Apr 29, 2021 1.480 1.480 1.448 1.460 4,373,446 -0.02(-1.35%)
Apr 28, 2021 1.450 1.480 1.450 1.480 3,841,706 +0.00(+0.00%)
Apr 27, 2021 1.500 1.500 1.460 1.480 5,386,069 -0.03(-1.99%)
Apr 26, 2021 1.490 1.520 1.490 1.510 5,992,636 +0.06(+4.14%)
Apr 23, 2021 1.430 1.450 1.420 1.450 4,496,100 +0.01(+0.69%)
Apr 22, 2021 1.430 1.460 1.430 1.440 5,782,391 +0.01(+0.70%)
Apr 21, 2021 1.380 1.440 1.370 1.430 7,870,646 +0.01(+0.70%)
Apr 20, 2021 1.450 1.470 1.400 1.420 10,034,024 -0.07(-4.70%)
Apr 19, 2021 1.500 1.525 1.490 1.490 6,361,950 +0.00(+0.00%)
Apr 16, 2021 1.510 1.510 1.470 1.490 9,330,400 -0.02(-1.32%)
Apr 15, 2021 1.520 1.540 1.500 1.510 5,048,429 -0.01(-0.66%)
Apr 14, 2021 1.520 1.540 1.520 1.520 4,820,964 -0.01(-0.65%)
Apr 13, 2021 1.520 1.540 1.500 1.530 5,661,907 -0.01(-0.65%)
Apr 12, 2021 1.550 1.550 1.510 1.540 8,766,001 -0.05(-3.14%)
Apr 09, 2021 1.570 1.590 1.550 1.590 4,167,600 +0.03(+1.92%)
Apr 08, 2021 1.560 1.580 1.530 1.560 5,433,823 -0.01(-0.64%)
Apr 07, 2021 1.590 1.600 1.560 1.570 4,077,225 -0.03(-1.88%)
Apr 06, 2021 1.580 1.620 1.560 1.600 4,735,991 -0.00(-0.31%)
Apr 05, 2021 1.620 1.630 1.595 1.605 7,734,540 +0.03(+2.22%)
Apr 01, 2021 1.540 1.590 1.540 1.570 13,004,100 +0.07(+4.67%)
Mar 31, 2021 1.520 1.520 1.500 1.500 5,129,615 -0.03(-1.96%)
Mar 30, 2021 1.520 1.540 1.510 1.530 4,283,757 +0.02(+1.32%)
Mar 29, 2021 1.510 1.520 1.490 1.510 5,711,437 -0.01(-0.65%)
Mar 26, 2021 1.520 1.540 1.500 1.520 6,721,900 +0.00(+0.00%)
Mar 25, 2021 1.480 1.520 1.470 1.520 9,052,341 +0.02(+1.00%)
Mar 24, 2021 1.510 1.550 1.480 1.505 11,471,254 +0.02(+1.69%)
Mar 23, 2021 1.530 1.540 1.470 1.480 16,985,488 -0.09(-5.73%)
Mar 22, 2021 1.630 1.650 1.570 1.570 22,168,708 -0.12(-7.10%)
Mar 19, 2021 1.690 1.700 1.660 1.690 15,656,400 -0.07(-3.98%)
Mar 18, 2021 1.780 1.820 1.750 1.760 22,449,316 -0.11(-5.88%)
Mar 17, 2021 1.810 1.880 1.800 1.870 20,819,224 +0.08(+4.46%)
Mar 16, 2021 1.740 1.800 1.700 1.790 18,177,472 +0.09(+5.60%)
Mar 15, 2021 1.690 1.700 1.660 1.695 10,666,566 +0.06(+3.35%)
Mar 12, 2021 1.630 1.650 1.610 1.640 8,035,400 +0.00(+0.00%)
Mar 11, 2021 1.640 1.640 1.610 1.640 10,225,002 +0.00(+0.01%)
Mar 10, 2021 1.610 1.660 1.580 1.640 10,578,874 +0.04(+2.49%)
Mar 09, 2021 1.590 1.620 1.580 1.600 7,064,035 +0.02(+1.27%)
Mar 08, 2021 1.630 1.630 1.580 1.580 10,334,613 +0.00(+0.00%)
Mar 05, 2021 1.620 1.630 1.490 1.580 15,290,200 -0.01(-0.50%)
Mar 04, 2021 1.670 1.670 1.560 1.588 13,408,469 -0.01(-0.75%)
Mar 03, 2021 1.630 1.640 1.590 1.600 7,900,766 +0.02(+1.27%)
Mar 02, 2021 1.590 1.610 1.580 1.580 7,058,729 -0.03(-1.86%)
Mar 01, 2021 1.610 1.640 1.580 1.610 9,186,830 +0.03(+1.96%)
Feb 26, 2021 1.600 1.600 1.500 1.579 11,644,100 -0.01(-0.69%)
Feb 25, 2021 1.700 1.730 1.550 1.590 28,791,494 -0.12(-7.02%)
Feb 24, 2021 1.570 1.730 1.560 1.710 26,749,872 +0.14(+8.92%)
Feb 23, 2021 1.570 1.590 1.470 1.570 14,867,803 +0.08(+5.36%)
Feb 22, 2021 1.450 1.560 1.440 1.490 19,645,004 +0.07(+4.57%)
Feb 19, 2021 1.410 1.460 1.400 1.425 13,116,900 +0.05(+4.01%)
Feb 18, 2021 1.440 1.440 1.360 1.370 17,969,276 -0.10(-6.80%)
Feb 17, 2021 1.480 1.530 1.460 1.470 21,229,684 -0.04(-2.97%)
Feb 16, 2021 1.400 1.570 1.400 1.515 37,522,832 +0.15(+11.40%)
Feb 12, 2021 1.340 1.360 1.320 1.360 9,477,800 +0.02(+1.49%)
Feb 11, 2021 1.340 1.360 1.320 1.340 17,757,048 -0.03(-2.18%)
Feb 10, 2021 1.350 1.390 1.340 1.370 15,799,737 +0.02(+1.47%)
Feb 09, 2021 1.350 1.380 1.330 1.350 16,463,556 +0.01(+0.75%)
Feb 08, 2021 1.340 1.360 1.330 1.340 13,562,977 -0.03(-2.19%)
Feb 05, 2021 1.370 1.390 1.360 1.370 13,496,000 +0.00(+0.00%)
Feb 04, 2021 1.360 1.390 1.340 1.370 10,494,970 +0.02(+1.49%)
Feb 03, 2021 1.320 1.350 1.310 1.350 17,669,416 -0.02(-1.47%)
Feb 02, 2021 1.380 1.390 1.360 1.370 16,318,577 -0.07(-4.86%)
Feb 01, 2021 1.370 1.490 1.350 1.440 24,533,616 +0.10(+7.46%)
Jan 29, 2021 1.370 1.380 1.330 1.340 18,735,600 -0.07(-4.96%)
Jan 28, 2021 1.410 1.440 1.400 1.410 10,810,699 +0.01(+0.71%)
Jan 27, 2021 1.390 1.410 1.360 1.400 13,206,848 -0.01(-0.71%)
Jan 26, 2021 1.390 1.410 1.380 1.410 11,525,244 -0.05(-3.42%)
Jan 25, 2021 1.430 1.460 1.400 1.460 14,874,917 -0.04(-2.99%)
Jan 22, 2021 1.470 1.510 1.460 1.505 9,087,000 -0.01(-0.33%)
Jan 21, 2021 1.530 1.530 1.500 1.510 6,709,491 -0.03(-1.95%)
Jan 20, 2021 1.550 1.550 1.520 1.540 4,676,654 +0.02(+1.32%)
Jan 19, 2021 1.510 1.520 1.500 1.520 7,602,672 -0.01(-0.65%)
Jan 15, 2021 1.510 1.560 1.490 1.530 15,199,800 +0.01(+0.66%)
Jan 14, 2021 1.510 1.540 1.510 1.520 5,354,752 -0.03(-1.94%)
Jan 13, 2021 1.500 1.560 1.490 1.550 13,480,312 +0.02(+1.31%)
Jan 12, 2021 1.490 1.540 1.490 1.530 5,176,839 +0.03(+1.66%)
Jan 11, 2021 1.480 1.510 1.470 1.505 8,546,769 -0.02(-0.99%)
Jan 08, 2021 1.550 1.550 1.500 1.520 7,322,600 -0.02(-1.30%)
Jan 07, 2021 1.570 1.570 1.520 1.540 8,061,424 -0.01(-0.65%)
Jan 06, 2021 1.570 1.590 1.540 1.550 6,136,881 +0.01(+0.65%)
Jan 05, 2021 1.510 1.560 1.490 1.540 6,018,770 +0.04(+2.67%)
Jan 04, 2021 1.540 1.540 1.460 1.500 19,081,928 -0.08(-5.06%)
Dec 31, 2020 1.580 1.580 1.580 5,784,049 -0.01(-0.63%)
Dec 30, 2020 1.600 1.620 1.590 1.590 5,784,049 +0.00(+0.00%)
Dec 29, 2020 1.620 1.630 1.590 1.590 9,260,420 -0.12(-7.02%)
Dec 28, 2020 1.790 1.790 1.670 1.710 8,364,114 -0.01(-0.58%)
Dec 24, 2020 1.630 1.780 1.620 1.720 12,731,899 +0.12(+7.50%)
Dec 23, 2020 1.630 1.630 1.560 1.600 6,522,685 +0.05(+3.23%)
Dec 22, 2020 1.570 1.580 1.550 1.550 7,294,362 +0.00(+0.00%)
Dec 21, 2020 1.500 1.590 1.490 1.550 14,591,414 -0.07(-4.32%)
Dec 18, 2020 1.600 1.620 1.590 1.620 7,148,600 +0.01(+0.62%)
Dec 17, 2020 1.620 1.620 1.590 1.610 10,124,962 +0.00(+0.00%)
Dec 16, 2020 1.630 1.640 1.600 1.610 7,665,034 -0.01(-0.62%)
Dec 15, 2020 1.610 1.640 1.570 1.620 12,504,027 -0.08(-4.71%)
Dec 14, 2020 1.690 1.720 1.660 1.700 18,381,968 +0.04(+2.41%)
Dec 11, 2020 1.670 1.670 1.600 1.660 22,660,902 -0.13(-7.26%)
Dec 10, 2020 1.770 1.810 1.720 1.790 11,064,544 -0.02(-1.10%)
Dec 09, 2020 1.880 1.910 1.790 1.810 20,775,416 -0.01(-0.55%)
Dec 08, 2020 2.070 2.090 1.750 1.820 34,093,860 -0.24(-11.65%)
Dec 07, 2020 2.380 2.380 2.010 2.060 25,664,560 -0.05(-2.37%)
Dec 04, 2020 1.920 2.540 1.880 2.110 43,502,300 +0.23(+12.23%)
Dec 03, 2020 1.810 1.960 1.790 1.880 56,786,876 +0.15(+8.67%)
Dec 02, 2020 1.540 2.230 1.520 1.730 63,381,156 -1.66(-48.97%)
Dec 01, 2020 3.375 3.420 3.310 3.390 656,072 +0.08(+2.42%)
Nov 30, 2020 3.390 3.390 3.300 3.310 508,277 -0.06(-1.78%)
Nov 27, 2020 3.380 3.400 3.350 3.370 511,000 -0.09(-2.60%)
Nov 25, 2020 3.440 3.470 3.350 3.460 1,241,700 -0.05(-1.29%)
Nov 24, 2020 3.360 3.520 3.360 3.505 917,824 +0.21(+6.37%)
Nov 23, 2020 3.200 3.310 3.190 3.295 745,218 +0.10(+3.29%)
Nov 20, 2020 3.220 3.220 3.170 3.190 570,800 +0.00(+0.00%)
Nov 19, 2020 3.190 3.210 3.150 3.190 454,850 -0.03(-0.93%)
Nov 18, 2020 3.260 3.260 3.200 3.220 576,986 +0.00(+0.00%)
Nov 17, 2020 3.230 3.290 3.190 3.220 1,242,434 -0.04(-1.14%)
Nov 16, 2020 3.250 3.260 3.180 3.257 847,018 +0.12(+3.73%)
Nov 13, 2020 3.060 3.180 3.060 3.140 548,400 +0.09(+2.95%)
Nov 12, 2020 3.060 3.080 3.010 3.050 633,047 -0.12(-3.79%)
Nov 11, 2020 3.230 3.230 3.130 3.170 601,011 -0.08(-2.46%)
Nov 10, 2020 3.300 3.360 3.190 3.250 1,270,724 +0.15(+4.84%)
Nov 09, 2020 3.080 3.560 3.010 3.100 2,884,628 +0.42(+15.67%)
Nov 06, 2020 2.550 2.700 2.550 2.680 700,900 -0.07(-2.55%)
Nov 05, 2020 2.650 2.790 2.550 2.750 1,364,605 -0.02(-0.72%)
Nov 04, 2020 2.810 2.940 2.760 2.770 2,775,591 -0.05(-1.77%)
Nov 03, 2020 2.820 2.950 2.760 2.820 1,276,449 +0.14(+5.22%)
Nov 02, 2020 2.590 2.760 2.445 2.680 1,129,306 +0.16(+6.35%)
Oct 30, 2020 2.540 2.570 2.370 2.520 1,107,300 -0.07(-2.70%)
Oct 29, 2020 2.500 2.800 2.490 2.590 1,875,794 -0.34(-11.60%)
Oct 28, 2020 3.025 3.090 2.750 2.930 1,844,335 +0.13(+4.64%)
Oct 27, 2020 2.820 2.870 2.770 2.800 1,153,905 -0.07(-2.44%)
Oct 26, 2020 3.010 3.090 2.840 2.870 1,229,305 -0.25(-8.01%)
Oct 23, 2020 3.040 3.160 2.980 3.120 2,356,500 +0.15(+5.05%)
Oct 22, 2020 2.890 2.990 2.820 2.970 1,629,965 +0.04(+1.37%)
Oct 21, 2020 2.970 2.990 2.910 2.930 951,241 +0.04(+1.38%)
Oct 20, 2020 2.840 2.940 2.840 2.890 1,547,998 +0.11(+3.96%)
Oct 19, 2020 2.830 2.850 2.690 2.780 1,451,545 +0.02(+0.72%)
Oct 16, 2020 2.760 2.820 2.660 2.760 2,403,300 +0.24(+9.53%)
Oct 15, 2020 2.380 2.570 2.320 2.520 2,273,222 +0.20(+8.62%)
Oct 14, 2020 2.365 2.390 2.280 2.320 1,562,106 -0.07(-2.92%)
Oct 13, 2020 2.460 2.470 2.320 2.390 3,310,902 -0.26(-9.81%)
Oct 12, 2020 3.050 3.070 2.420 2.650 5,694,656 -0.31(-10.48%)
Oct 09, 2020 2.910 2.990 2.700 2.960 6,249,200 +0.30(+11.28%)
Oct 08, 2020 2.460 2.770 2.410 2.660 5,910,730 +0.56(+26.67%)
Oct 07, 2020 2.105 2.120 2.030 2.100 2,902,164 +0.11(+5.53%)
Oct 06, 2020 1.850 2.090 1.805 1.990 4,824,335 +0.31(+18.45%)
Oct 05, 2020 1.610 1.680 1.600 1.680 1,188,407 +0.13(+8.39%)
Oct 02, 2020 1.400 1.560 1.380 1.550 2,178,500 -0.03(-2.21%)
Oct 01, 2020 1.560 1.770 1.510 1.585 4,369,447 -0.14(-7.85%)
Sep 30, 2020 1.750 1.810 1.700 1.720 2,641,119 -0.14(-7.53%)
Sep 29, 2020 1.890 1.970 1.850 1.860 1,750,874 -0.14(-7.00%)
Sep 28, 2020 1.930 2.035 1.910 2.000 1,208,537 -0.05(-2.44%)
Sep 25, 2020 1.960 2.350 1.870 2.050 970,700 +0.08(+4.06%)
Sep 24, 2020 2.010 2.035 1.950 1.970 1,022,659 -0.10(-4.83%)
Sep 23, 2020 2.170 2.200 2.050 2.070 1,052,091 -0.06(-2.81%)
Sep 22, 2020 2.080 2.160 2.060 2.130 638,311 -0.02(-0.94%)
Sep 21, 2020 2.160 2.160 2.055 2.150 1,406,741 -0.21(-8.90%)
Sep 18, 2020 2.410 2.410 2.330 2.360 727,700 -0.13(-5.22%)
Sep 17, 2020 2.480 2.510 2.460 2.490 377,077 -0.04(-1.58%)
Sep 16, 2020 2.540 2.550 2.400 2.530 1,068,681 -0.12(-4.53%)
Sep 15, 2020 2.730 2.730 2.630 2.650 963,752 -0.09(-3.28%)
Sep 14, 2020 2.725 2.770 2.710 2.740 3,294,607 +0.04(+1.48%)
Sep 11, 2020 2.670 2.829 2.670 2.700 386,300 +0.01(+0.19%)
Sep 10, 2020 2.850 2.850 2.680 2.695 719,113 -0.08(-3.06%)
Sep 09, 2020 2.820 2.820 2.760 2.780 833,790 -0.10(-3.30%)
Sep 08, 2020 2.900 2.920 2.850 2.875 537,006 -0.07(-2.38%)
Sep 04, 2020 2.960 2.980 2.900 2.945 450,100 +0.00(+0.17%)
Sep 03, 2020 3.080 3.095 2.900 2.940 732,023 -0.01(-0.34%)
Sep 02, 2020 2.880 2.970 2.860 2.950 892,789 +0.06(+2.08%)
Sep 01, 2020 2.850 2.910 2.810 2.890 4,518,414 -0.33(-10.25%)
Aug 31, 2020 3.315 3.340 3.200 3.220 252,281 +0.00(+0.00%)
Aug 28, 2020 3.280 3.280 3.210 3.220 276,000 -0.09(-2.72%)
Aug 27, 2020 3.180 3.450 3.130 3.310 348,885 -0.07(-2.07%)
Aug 26, 2020 3.380 3.380 3.310 3.380 261,924 -0.03(-0.88%)
Aug 25, 2020 3.460 3.470 3.360 3.410 245,971 -0.02(-0.58%)
Aug 24, 2020 3.410 3.450 3.340 3.430 211,558 +0.04(+1.18%)
Aug 21, 2020 3.390 3.400 3.280 3.390 148,000 +0.01(+0.15%)
Aug 20, 2020 3.360 3.400 3.320 3.385 320,769 -0.03(-0.88%)
Aug 19, 2020 3.370 3.480 3.370 3.415 229,348 +0.06(+1.64%)
Aug 18, 2020 3.390 3.430 3.360 3.360 276,125 -0.01(-0.30%)
Aug 17, 2020 3.420 3.430 3.360 3.370 136,766 -0.01(-0.30%)
Aug 14, 2020 3.380 3.410 3.350 3.380 152,700 -0.10(-2.88%)
Aug 13, 2020 3.545 3.550 3.470 3.480 196,820 -0.06(-1.69%)
Aug 12, 2020 3.620 3.650 3.530 3.540 281,314 -0.02(-0.56%)
Aug 11, 2020 3.590 3.620 3.530 3.560 657,949 +0.05(+1.42%)
Aug 10, 2020 3.430 3.510 3.390 3.510 391,800 +0.19(+5.72%)
Aug 07, 2020 3.270 3.340 3.255 3.320 416,900 -0.06(-1.63%)
Aug 06, 2020 3.340 3.400 3.330 3.375 425,663 -0.06(-1.75%)
Aug 05, 2020 3.370 3.460 3.335 3.435 445,523 +0.17(+5.05%)
Aug 04, 2020 3.180 3.270 3.160 3.270 818,980 +0.21(+6.86%)
Aug 03, 2020 2.900 3.060 2.860 3.060 1,293,310 +0.00(+0.00%)
Jul 31, 2020 3.210 3.214 3.040 3.060 517,300 -0.20(-6.13%)
Jul 30, 2020 3.180 3.280 3.140 3.260 312,135 -0.08(-2.39%)
Jul 29, 2020 3.460 3.460 3.310 3.340 433,481 -0.09(-2.63%)
Jul 28, 2020 3.360 3.480 3.350 3.430 357,498 +0.02(+0.59%)
Jul 27, 2020 3.380 3.410 3.320 3.410 404,732 -0.06(-1.73%)
Jul 24, 2020 3.310 3.500 3.310 3.470 328,300 +0.00(+0.01%)
Jul 23, 2020 3.607 3.610 3.440 3.470 232,378 -0.17(-4.68%)
Jul 22, 2020 3.570 3.710 3.530 3.640 123,046 -0.00(-0.03%)
Jul 21, 2020 3.570 3.680 3.570 3.641 724,985 +0.22(+6.46%)
Jul 20, 2020 3.390 3.430 3.330 3.420 401,817 +0.06(+1.79%)
Jul 17, 2020 3.310 3.480 3.310 3.360 172,000 -0.06(-1.75%)
Jul 16, 2020 3.460 3.460 3.350 3.420 412,706 -0.05(-1.44%)
Jul 15, 2020 3.425 3.490 3.425 3.470 520,442 +0.17(+5.02%)
Jul 14, 2020 3.280 3.310 3.230 3.304 753,033 -0.08(-2.39%)
Jul 13, 2020 3.410 3.460 3.375 3.385 2,682,306 -0.03(-0.73%)
Jul 10, 2020 3.320 3.430 3.300 3.410 411,800 +0.08(+2.40%)
Jul 09, 2020 3.410 3.420 3.280 3.330 1,318,745 -0.37(-10.00%)
Jul 08, 2020 3.590 3.700 3.570 3.700 568,794 +0.19(+5.41%)
Jul 07, 2020 3.510 3.560 3.490 3.510 1,031,208 -0.16(-4.36%)
Jul 06, 2020 3.530 3.670 3.490 3.670 1,172,407 +0.02(+0.55%)
Jul 02, 2020 3.680 3.710 3.580 3.650 258,500 +0.08(+2.24%)
Jul 01, 2020 3.480 3.635 3.450 3.570 192,005 +0.01(+0.28%)
Jun 30, 2020 3.560 3.570 3.520 3.560 516,860 -0.05(-1.39%)
Jun 29, 2020 3.590 3.630 3.530 3.610 356,217 +0.05(+1.40%)
Jun 26, 2020 3.680 3.680 3.500 3.560 2,723,400 -0.17(-4.56%)
Jun 25, 2020 3.650 3.800 3.620 3.730 238,687 -0.01(-0.27%)
Jun 24, 2020 3.875 3.890 3.710 3.740 452,070 -0.22(-5.56%)
Jun 23, 2020 4.090 4.090 3.960 3.960 257,544 -0.09(-2.22%)
Jun 22, 2020 4.030 4.060 3.970 4.050 441,745 -0.04(-0.98%)
Jun 19, 2020 4.200 4.200 4.080 4.090 151,600 -0.08(-1.92%)
Jun 18, 2020 4.010 4.170 4.005 4.170 214,003 -0.04(-0.95%)
Jun 17, 2020 4.245 4.280 4.050 4.210 176,407 +0.00(+0.00%)
Jun 16, 2020 4.430 4.440 4.160 4.210 504,951 +0.04(+0.96%)
Jun 15, 2020 3.920 4.190 3.880 4.170 355,529 +0.03(+0.72%)
Jun 12, 2020 4.250 4.280 4.000 4.140 364,500 +0.16(+4.02%)
Jun 11, 2020 4.100 4.220 3.960 3.980 745,029 -0.51(-11.36%)
Jun 10, 2020 4.490 4.570 4.390 4.490 594,839 -0.22(-4.67%)
Jun 09, 2020 4.710 4.810 4.650 4.710 3,818,814 -0.44(-8.54%)
Jun 08, 2020 5.130 5.220 5.040 5.150 1,120,686 +0.69(+15.47%)
Jun 05, 2020 4.450 4.530 4.400 4.460 694,200 +0.41(+10.12%)
Jun 04, 2020 4.060 4.150 3.990 4.050 607,337 -0.08(-1.94%)
Jun 03, 2020 4.090 4.200 4.080 4.130 698,808 +0.36(+9.55%)
Jun 02, 2020 3.750 3.790 3.710 3.770 927,209 +0.14(+3.86%)
Jun 01, 2020 3.520 3.630 3.460 3.630 551,026 +0.15(+4.31%)
May 29, 2020 3.450 3.530 3.400 3.480 1,772,100 -0.47(-11.90%)
May 28, 2020 3.900 4.040 3.870 3.950 3,153,192 -0.17(-4.13%)
May 27, 2020 4.300 4.320 4.070 4.120 904,289 +0.25(+6.46%)
May 26, 2020 3.840 3.890 3.800 3.870 1,000,313 +0.44(+12.83%)
May 22, 2020 3.460 3.500 3.360 3.430 259,600 -0.04(-1.15%)
May 21, 2020 3.530 3.610 3.400 3.470 622,406 +0.13(+3.89%)
May 20, 2020 3.450 3.470 3.310 3.340 903,919 +0.10(+3.09%)
May 19, 2020 3.250 3.390 3.180 3.240 912,435 -0.08(-2.41%)
May 18, 2020 3.150 3.330 3.150 3.320 1,087,661 +0.32(+10.67%)
May 15, 2020 3.030 3.030 2.990 3.000 467,700 -0.01(-0.33%)
May 14, 2020 2.990 3.100 2.850 3.010 524,285 -0.11(-3.53%)
May 13, 2020 3.210 3.250 3.080 3.120 815,933 -0.26(-7.75%)
May 12, 2020 3.420 3.440 3.370 3.382 1,123,124 -0.09(-2.54%)
May 11, 2020 3.420 3.490 3.400 3.470 423,763 -0.11(-3.07%)
May 08, 2020 3.530 3.590 3.490 3.580 365,800 +0.08(+2.29%)
May 07, 2020 3.480 3.540 3.450 3.500 739,281 -0.09(-2.51%)
May 06, 2020 3.680 3.695 3.560 3.590 316,868 -0.10(-2.71%)
May 05, 2020 3.760 3.780 3.630 3.690 334,348 +0.04(+1.10%)
May 04, 2020 3.520 3.650 3.505 3.650 961,017 -0.23(-5.93%)
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.