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

Rolls Royce Grp ADR (OP: RYCEY )

4.920 -0.070 (-1.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 16, 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 (%)
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%)
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.