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 (%)
May 28, 2021 1.530 1.530 1.520 1.525 144,875 -0.00(-0.10%)
May 27, 2021 1.560 1.560 1.460 1.526 205,850 +0.06(+4.20%)
May 26, 2021 1.500 1.500 1.450 1.465 57,887 -0.03(-1.91%)
May 25, 2021 1.490 1.510 1.490 1.494 164,234 +0.00(+0.23%)
May 24, 2021 1.500 1.500 1.490 1.490 66,190 -0.01(-0.67%)
May 21, 2021 1.480 1.500 1.455 1.500 119,396 +0.02(+1.35%)
May 20, 2021 1.450 1.480 1.420 1.480 140,153 +0.02(+1.37%)
May 19, 2021 1.470 1.490 1.425 1.460 37,641 +0.01(+0.69%)
May 18, 2021 1.460 1.500 1.450 1.450 83,683 -0.01(-0.72%)
May 17, 2021 1.510 1.510 1.450 1.460 165,286 -0.06(-3.91%)
May 14, 2021 1.480 1.530 1.460 1.520 50,474 +0.06(+4.11%)
May 13, 2021 1.476 1.480 1.450 1.460 125,389 +0.00(+0.34%)
May 12, 2021 1.460 1.520 1.450 1.455 174,830 -0.01(-1.02%)
May 11, 2021 1.520 1.520 1.450 1.470 79,387 -0.06(-3.92%)
May 10, 2021 1.520 1.560 1.510 1.530 235,820 +0.02(+1.32%)
May 07, 2021 1.440 1.510 1.440 1.510 108,774 +0.08(+5.59%)
May 06, 2021 1.460 1.460 1.420 1.430 84,859 +0.03(+2.14%)
May 05, 2021 1.410 1.480 1.410 1.400 528,041 -0.02(-1.41%)
May 04, 2021 1.480 1.480 1.390 1.420 101,970 -0.05(-3.40%)
May 03, 2021 1.460 1.470 1.440 1.470 85,968 +0.02(+1.73%)
Apr 30, 2021 1.460 1.460 1.430 1.445 52,900 +0.02(+1.05%)
Apr 29, 2021 1.450 1.460 1.400 1.430 174,780 -0.01(-0.35%)
Apr 28, 2021 1.450 1.450 1.420 1.435 93,336 -0.01(-0.69%)
Apr 27, 2021 1.490 1.490 1.430 1.445 173,851 -0.05(-3.34%)
Apr 26, 2021 1.390 1.510 1.390 1.495 138,174 +0.08(+5.28%)
Apr 23, 2021 1.400 1.420 1.377 1.420 131,500 +0.00(+0.35%)
Apr 22, 2021 1.400 1.430 1.400 1.415 262,778 +0.02(+1.07%)
Apr 21, 2021 1.400 1.400 1.340 1.400 177,583 -0.01(-0.36%)
Apr 20, 2021 1.450 1.450 1.380 1.405 313,430 -0.06(-4.42%)
Apr 19, 2021 1.450 1.500 1.450 1.470 162,175 +0.00(+0.00%)
Apr 16, 2021 1.500 1.500 1.415 1.470 107,900 -0.03(-1.67%)
Apr 15, 2021 1.560 1.560 1.470 1.495 171,421 -0.02(-1.64%)
Apr 14, 2021 1.470 1.520 1.470 1.520 280,895 +0.02(+1.37%)
Apr 13, 2021 1.500 1.500 1.470 1.500 95,731 -0.00(-0.03%)
Apr 12, 2021 1.560 1.600 1.470 1.500 176,799 -0.06(-3.85%)
Apr 09, 2021 1.540 1.560 1.520 1.560 98,800 +0.02(+1.30%)
Apr 08, 2021 1.550 1.560 1.496 1.540 182,574 +0.01(+0.65%)
Apr 07, 2021 1.540 1.590 1.530 1.530 53,080 -0.01(-0.65%)
Apr 06, 2021 1.590 1.590 1.540 1.540 108,415 -0.04(-2.53%)
Apr 05, 2021 1.510 1.580 1.510 1.580 339,838 +0.07(+4.29%)
Apr 01, 2021 1.500 1.530 1.495 1.515 204,000 +0.03(+2.36%)
Mar 31, 2021 1.510 1.510 1.470 1.480 109,368 -0.02(-1.33%)
Mar 30, 2021 1.500 1.505 1.480 1.500 118,027 +0.01(+1.01%)
Mar 29, 2021 1.490 1.490 1.450 1.485 165,613 +0.04(+2.41%)
Mar 26, 2021 1.490 1.490 1.450 1.450 165,300 -0.03(-1.96%)
Mar 25, 2021 1.480 1.480 1.430 1.479 122,099 +0.00(+0.27%)
Mar 24, 2021 1.470 1.490 1.460 1.475 365,950 +0.01(+0.34%)
Mar 23, 2021 1.550 1.560 1.450 1.470 537,568 -0.09(-5.77%)
Mar 22, 2021 1.640 1.640 1.550 1.560 611,589 -0.08(-5.17%)
Mar 19, 2021 1.730 1.730 1.620 1.645 585,600 -0.07(-4.36%)
Mar 18, 2021 1.810 1.810 1.706 1.720 396,527 -0.08(-4.63%)
Mar 17, 2021 1.760 1.810 1.750 1.804 469,927 +0.07(+4.25%)
Mar 16, 2021 1.750 1.750 1.640 1.730 820,251 +0.07(+4.22%)
Mar 15, 2021 1.630 1.660 1.600 1.660 567,600 +0.05(+3.11%)
Mar 12, 2021 1.610 1.610 1.575 1.610 130,400 +0.01(+0.63%)
Mar 11, 2021 1.620 1.620 1.570 1.600 353,693 +0.02(+1.27%)
Mar 10, 2021 1.590 1.600 1.560 1.580 191,512 -0.01(-0.63%)
Mar 09, 2021 1.600 1.610 1.570 1.590 113,566 +0.00(+0.22%)
Mar 08, 2021 1.570 1.620 1.570 1.587 459,447 +0.04(+2.35%)
Mar 05, 2021 1.570 1.580 1.490 1.550 299,100 -0.02(-1.05%)
Mar 04, 2021 1.610 1.610 1.550 1.566 274,873 -0.00(-0.10%)
Mar 03, 2021 1.590 1.600 1.545 1.568 185,538 +0.03(+1.82%)
Mar 02, 2021 1.550 1.560 1.529 1.540 176,234 -0.00(-0.29%)
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.