Skip to main content

Rolls Royce Grp ADR (OP: RYCEY )

5.390 +0.060 (+1.13%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.380 5.382 5.290 5.330 2,746,090 -0.05(-0.93%)
Mar 26, 2024 5.350 5.430 5.320 5.380 2,695,680 +0.09(+1.70%)
Mar 25, 2024 5.280 5.320 3.880 5.290 1,864,278 +0.01(+0.19%)
Mar 22, 2024 5.250 5.320 5.240 5.280 1,992,129 +0.00(+0.00%)
Mar 21, 2024 5.310 5.320 5.280 5.280 3,249,137 +0.09(+1.73%)
Mar 20, 2024 5.090 5.220 5.090 5.190 2,642,792 +0.16(+3.18%)
Mar 19, 2024 5.000 5.050 4.985 5.030 2,655,694 +0.12(+2.44%)
Mar 18, 2024 4.970 4.970 4.910 4.910 2,460,295 -0.06(-1.21%)
Mar 15, 2024 4.950 5.020 4.928 4.970 2,402,818 +0.05(+1.02%)
Mar 14, 2024 4.970 5.030 4.900 4.920 7,379,798 -0.09(-1.80%)
Mar 13, 2024 4.980 5.040 4.969 5.010 2,466,945 +0.03(+0.60%)
Mar 12, 2024 4.920 4.990 4.890 4.980 2,015,233 +0.11(+2.26%)
Mar 11, 2024 4.880 4.910 4.860 4.870 2,686,827 -0.04(-0.81%)
Mar 08, 2024 4.940 4.970 4.910 4.910 2,530,546 -0.06(-1.19%)
Mar 07, 2024 4.890 5.000 4.870 4.969 6,283,415 +0.20(+4.17%)
Mar 06, 2024 4.760 4.810 4.750 4.770 2,901,637 +0.08(+1.71%)
Mar 05, 2024 4.720 4.740 4.680 4.690 2,779,416 -0.02(-0.42%)
Mar 04, 2024 4.720 4.740 4.710 4.710 2,843,354 -0.01(-0.21%)
Mar 01, 2024 4.680 4.720 4.660 4.720 3,414,904 +0.08(+1.72%)
Feb 29, 2024 4.640 4.670 4.610 4.640 4,712,544 +0.02(+0.43%)
Feb 28, 2024 4.600 4.680 4.585 4.620 8,426,121 +0.11(+2.33%)
Feb 27, 2024 4.510 4.530 4.490 4.515 5,262,332 -0.03(-0.55%)
Feb 26, 2024 4.530 4.580 4.530 4.540 4,055,777 +0.10(+2.25%)
Feb 23, 2024 4.490 4.510 4.430 4.440 6,345,000 -0.03(-0.67%)
Feb 22, 2024 4.590 4.610 4.428 4.470 5,442,575 +0.32(+7.71%)
Feb 21, 2024 4.120 4.170 4.120 4.150 2,722,380 -0.01(-0.24%)
Feb 20, 2024 4.200 4.200 4.140 4.160 2,829,788 +0.09(+2.21%)
Feb 16, 2024 3.990 4.080 3.990 4.070 3,608,767 +0.01(+0.25%)
Feb 15, 2024 4.010 4.060 4.000 4.060 2,642,757 +0.12(+3.05%)
Feb 14, 2024 3.930 3.950 3.894 3.940 2,599,408 +0.10(+2.60%)
Feb 13, 2024 3.820 3.870 3.800 3.840 4,271,978 -0.07(-1.85%)
Feb 12, 2024 3.900 3.930 3.890 3.913 3,234,135 -0.11(-2.67%)
Feb 09, 2024 4.050 4.060 4.020 4.020 2,695,056 -0.02(-0.50%)
Feb 08, 2024 4.040 4.060 3.990 4.040 5,679,658 -0.08(-1.94%)
Feb 07, 2024 4.010 4.120 4.010 4.120 33,403,356 +0.12(+3.00%)
Feb 06, 2024 3.970 4.000 3.940 4.000 9,495,623 +0.16(+4.17%)
Feb 05, 2024 3.860 3.880 3.830 3.840 2,877,504 -0.03(-0.78%)
Feb 02, 2024 3.790 3.890 3.780 3.870 1,777,692 +0.08(+2.11%)
Feb 01, 2024 3.780 3.815 3.740 3.790 1,948,907 +0.02(+0.53%)
Jan 31, 2024 3.830 3.849 3.750 3.770 2,103,906 -0.10(-2.58%)
Jan 30, 2024 3.870 3.890 3.840 3.870 2,114,803 +0.02(+0.52%)
Jan 29, 2024 3.790 3.850 3.790 3.850 1,973,045 -0.01(-0.26%)
Jan 26, 2024 3.840 3.840 3.830 3.860 1,689,442 +0.01(+0.26%)
Jan 25, 2024 3.870 3.890 3.840 3.850 1,943,238 +0.00(+0.00%)
Jan 24, 2024 3.900 3.910 3.850 3.850 1,276,169 +0.03(+0.79%)
Jan 23, 2024 3.800 3.820 3.760 3.820 1,934,928 -0.08(-2.05%)
Jan 22, 2024 3.880 3.900 3.850 3.900 1,384,246 +0.05(+1.30%)
Jan 19, 2024 3.820 3.870 3.800 3.850 2,005,167 -0.00(-0.13%)
Jan 18, 2024 3.820 3.870 3.810 3.855 1,985,852 +0.12(+3.35%)
Jan 17, 2024 3.720 3.730 3.690 3.730 3,194,601 +0.04(+1.08%)
Jan 16, 2024 3.750 3.765 3.690 3.690 2,384,627 -0.16(-4.16%)
Jan 12, 2024 3.880 3.890 3.850 3.850 1,685,524 +0.09(+2.39%)
Jan 11, 2024 3.850 3.850 3.750 3.760 2,152,376 -0.13(-3.34%)
Jan 10, 2024 3.880 3.900 3.860 3.890 1,693,768 +0.00(+0.00%)
Jan 09, 2024 3.870 3.900 3.860 3.890 1,689,658 +0.05(+1.24%)
Jan 08, 2024 3.830 3.860 3.830 3.842 1,419,734 +0.12(+3.29%)
Jan 05, 2024 3.700 3.750 3.680 3.720 2,104,016 -0.01(-0.33%)
Jan 04, 2024 3.700 3.763 3.700 3.732 1,576,959 +0.05(+1.43%)
Jan 03, 2024 3.700 3.700 3.680 3.680 2,746,647 -0.02(-0.54%)
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.