Skip to main content

Rolls Royce Grp ADR (OP: RYCEY )

5.380 +0.050 (+0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 1.780 1.790 1.760 1.770 2,497,403 -0.02(-1.12%)
Oct 28, 2021 1.790 1.800 1.770 1.790 2,733,178 -0.01(-0.56%)
Oct 27, 2021 1.820 1.820 1.800 1.800 3,029,820 -0.02(-1.10%)
Oct 26, 2021 1.820 1.820 3,787,725 +0.04(+2.25%)
Oct 25, 2021 1.810 1.810 1.780 1.780 5,409,437 -0.04(-2.20%)
Oct 22, 2021 1.850 1.850 1.820 1.820 3,313,896 -0.04(-2.41%)
Oct 21, 2021 1.870 1.890 1.860 1.865 2,376,681 +0.00(+0.27%)
Oct 20, 2021 1.810 1.890 1.800 1.860 6,122,829 -0.05(-2.62%)
Oct 19, 2021 1.920 1.920 1.880 1.910 4,139,547 -0.02(-1.04%)
Oct 18, 2021 1.930 1.950 1.910 1.930 5,044,845 -0.02(-1.03%)
Oct 15, 2021 1.950 1.960 1.930 1.950 4,177,715 +0.03(+1.56%)
Oct 14, 2021 1.950 1.950 1.920 1.920 3,152,592 -0.01(-0.26%)
Oct 13, 2021 1.910 1.930 1.900 1.925 3,147,722 +0.02(+0.79%)
Oct 12, 2021 1.920 1.930 1.900 1.910 2,551,666 -0.02(-1.04%)
Oct 11, 2021 1.930 1.940 1.920 1.930 2,459,365 +0.01(+0.52%)
Oct 08, 2021 1.900 1.920 1.900 1.920 2,428,688 +0.03(+1.59%)
Oct 07, 2021 1.900 1.900 1.870 1.890 2,699,371 +0.00(+0.00%)
Oct 06, 2021 1.840 1.910 1.840 1.890 5,100,375 -0.03(-1.31%)
Oct 05, 2021 1.900 1.930 1.890 1.915 5,451,506 +0.03(+1.32%)
Oct 04, 2021 1.920 1.930 1.880 1.890 4,003,871 -0.03(-1.56%)
Oct 01, 2021 1.890 1.920 1.870 1.920 8,024,537 +0.09(+4.92%)
Sep 30, 2021 1.850 1.880 1.820 1.830 8,400,987 -0.07(-3.68%)
Sep 29, 2021 1.900 1.930 1.880 1.900 5,471,158 +0.02(+1.06%)
Sep 28, 2021 1.940 1.950 1.850 1.880 17,570,566 -0.09(-4.57%)
Sep 27, 2021 1.950 1.990 1.950 1.970 17,261,542 +0.19(+10.67%)
Sep 24, 2021 1.770 1.800 1.760 1.780 9,055,491 +0.07(+4.09%)
Sep 23, 2021 1.680 1.710 1.660 1.710 8,966,960 +0.09(+5.56%)
Sep 22, 2021 1.600 1.640 1.600 1.620 7,408,823 +0.04(+2.53%)
Sep 21, 2021 1.590 1.595 1.570 1.580 6,550,313 +0.05(+3.27%)
Sep 20, 2021 1.540 1.560 1.500 1.530 10,141,136 +0.04(+2.68%)
Sep 17, 2021 1.510 1.520 1.470 1.490 3,120,347 +0.02(+1.36%)
Sep 16, 2021 1.480 1.490 1.460 1.470 2,911,645 +0.03(+2.08%)
Sep 15, 2021 1.430 1.440 1.420 1.440 4,184,789 -0.03(-1.71%)
Sep 14, 2021 1.510 1.510 1.460 1.465 2,339,044 -0.03(-2.01%)
Sep 13, 2021 1.500 1.510 1.480 1.495 2,774,719 +0.04(+2.40%)
Sep 10, 2021 1.480 1.490 1.460 1.460 1,954,769 -0.02(-1.35%)
Sep 09, 2021 1.490 1.510 1.480 1.480 3,130,140 -0.01(-0.67%)
Sep 08, 2021 1.510 1.520 1.480 1.490 2,858,158 +0.01(+0.68%)
Sep 07, 2021 1.520 1.520 1.470 1.480 3,356,770 -0.03(-1.99%)
Sep 03, 2021 1.530 1.530 1.500 1.510 2,080,885 -0.03(-1.95%)
Sep 02, 2021 1.540 1.550 1.530 1.540 1,945,540 +0.00(+0.00%)
Sep 01, 2021 1.560 1.570 1.540 1.540 2,354,128 +0.01(+0.65%)
Aug 31, 2021 1.530 1.560 1.530 1.530 4,587,351 -0.04(-2.80%)
Aug 30, 2021 1.560 1.580 1.560 1.574 2,834,754 +0.00(+0.25%)
Aug 27, 2021 1.540 1.570 1.540 1.570 3,048,552 +0.04(+2.61%)
Aug 26, 2021 1.550 1.580 1.530 1.530 4,786,754 -0.04(-2.55%)
Aug 25, 2021 1.600 1.610 1.520 1.570 7,777,520 +0.00(+0.00%)
Aug 24, 2021 1.550 1.590 1.550 1.570 11,566,098 +0.06(+3.97%)
Aug 23, 2021 1.500 1.530 1.500 1.510 8,718,332 +0.05(+3.42%)
Aug 20, 2021 1.470 1.480 1.450 1.460 2,665,293 -0.01(-0.68%)
Aug 19, 2021 1.490 1.510 1.470 1.470 3,593,653 -0.02(-1.34%)
Aug 18, 2021 1.490 1.520 1.490 1.490 6,372,385 +0.03(+2.05%)
Aug 17, 2021 1.480 1.490 1.460 1.460 4,650,131 -0.02(-1.35%)
Aug 16, 2021 1.470 1.490 1.460 1.480 4,688,741 -0.01(-0.34%)
Aug 13, 2021 1.500 1.510 1.470 1.485 3,603,402 +0.01(+0.34%)
Aug 12, 2021 1.480 1.490 1.460 1.480 3,244,474 -0.03(-1.99%)
Aug 11, 2021 1.480 1.510 1.470 1.510 3,662,949 +0.04(+2.72%)
Aug 10, 2021 1.470 1.480 1.460 1.470 2,946,018 +0.01(+0.68%)
Aug 09, 2021 1.500 1.510 1.460 1.460 4,747,837 -0.04(-2.67%)
Aug 06, 2021 1.530 1.530 1.500 1.500 5,285,832 +0.01(+0.67%)
Aug 05, 2021 1.480 1.500 1.460 1.490 10,453,361 +0.08(+5.67%)
Aug 04, 2021 1.410 1.430 1.400 1.410 6,828,029 +0.00(+0.00%)
Aug 03, 2021 1.410 1.420 1.390 1.410 3,748,361 +0.02(+1.44%)
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.