Skip to main content

Rolls Royce Grp ADR (OP: RYCEY )

5.400 +0.070 (+1.31%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 48.90 48.95 48.10 48.90 12,408 +0.10(+0.20%)
Apr 27, 2007 49.15 48.85 48.30 48.80 28,867 -0.35(-0.71%)
Apr 26, 2007 49.15 49.15 48.35 49.15 8,200 -0.50(-1.01%)
Apr 25, 2007 49.55 49.70 49.10 49.65 14,212 +0.10(+0.20%)
Apr 24, 2007 49.55 49.65 48.85 49.55 18,199 -0.80(-1.59%)
Apr 23, 2007 50.35 50.40 49.60 50.35 9,095 +0.80(+1.61%)
Apr 20, 2007 49.55 50.05 49.50 49.55 186,809 +0.05(+0.10%)
Apr 19, 2007 49.75 50.00 48.85 49.50 34,997 -0.25(-0.50%)
Apr 18, 2007 49.75 49.75 49.00 49.75 33,252 -1.15(-2.26%)
Apr 17, 2007 50.90 50.90 49.85 50.90 6,297 +0.10(+0.20%)
Apr 16, 2007 50.80 50.80 49.80 50.80 8,684 +1.35(+2.73%)
Apr 13, 2007 49.45 49.45 48.90 49.45 17,201 -0.45(-0.90%)
Apr 12, 2007 49.90 49.90 49.20 49.90 13,179 +0.15(+0.30%)
Apr 11, 2007 49.75 50.05 49.25 49.75 45,654 -0.35(-0.70%)
Apr 10, 2007 50.10 50.10 49.50 50.10 18,725 +0.35(+0.70%)
Apr 09, 2007 49.75 49.75 49.30 49.75 26,347 -0.10(-0.20%)
Apr 05, 2007 49.85 49.90 49.22 49.85 78,561 +0.20(+0.40%)
Apr 04, 2007 49.65 49.80 49.15 49.65 13,576 -0.20(-0.40%)
Apr 03, 2007 49.85 49.95 49.15 49.85 5,963 +0.00(+0.00%)
Apr 02, 2007 49.85 49.90 49.10 49.85 52,568 +0.45(+0.91%)
Mar 30, 2007 49.40 49.40 48.84 49.40 48,281 -0.10(-0.20%)
Mar 29, 2007 49.50 49.55 49.00 49.50 27,842 +1.00(+2.06%)
Mar 28, 2007 48.50 48.65 48.00 48.50 30,680 +0.15(+0.31%)
Mar 27, 2007 48.35 48.65 47.95 48.35 36,352 -0.70(-1.43%)
Mar 26, 2007 49.05 49.05 48.10 49.05 8,725 +0.80(+1.66%)
Mar 23, 2007 48.25 48.30 47.40 48.25 12,432 +0.70(+1.47%)
Mar 22, 2007 47.55 48.35 47.55 47.55 11,750 -1.35(-2.76%)
Mar 21, 2007 48.90 48.90 47.50 48.90 8,643 +1.25(+2.62%)
Mar 20, 2007 47.65 47.80 47.20 47.65 39,489 +0.05(+0.11%)
Mar 19, 2007 47.60 47.60 47.00 47.60 8,680 +0.20(+0.42%)
Mar 16, 2007 47.40 47.40 46.65 47.40 18,514 -0.05(-0.11%)
Mar 15, 2007 47.45 47.45 46.25 47.45 39,015 +1.85(+4.06%)
Mar 14, 2007 45.60 46.45 45.60 45.60 11,669 -1.00(-2.15%)
Mar 13, 2007 48.05 47.65 46.60 46.60 20,533 -1.45(-3.02%)
Mar 12, 2007 48.05 48.05 47.10 48.05 100,579 -0.25(-0.52%)
Mar 09, 2007 48.30 48.40 47.75 48.30 26,308 +0.80(+1.68%)
Mar 08, 2007 47.50 47.90 47.20 47.50 27,831 +0.15(+0.32%)
Mar 07, 2007 47.35 47.35 46.50 47.35 15,862 -0.80(-1.66%)
Mar 06, 2007 48.15 48.15 47.00 48.15 13,340 +1.35(+2.88%)
Mar 05, 2007 46.80 47.00 45.85 46.80 12,616 -1.10(-2.30%)
Mar 02, 2007 48.25 48.30 47.55 47.90 21,118 -0.35(-0.73%)
Mar 01, 2007 48.25 48.30 47.50 48.25 14,051 -0.70(-1.43%)
Feb 28, 2007 48.95 49.15 48.30 48.95 24,687 -0.70(-1.41%)
Feb 27, 2007 49.65 49.85 48.65 49.65 18,866 -1.35(-2.65%)
Feb 26, 2007 51.00 51.25 50.60 51.00 26,366 +0.40(+0.79%)
Feb 23, 2007 50.60 50.70 50.00 50.60 26,617 -0.40(-0.78%)
Feb 22, 2007 51.00 51.25 50.70 51.00 18,307 -0.35(-0.68%)
Feb 21, 2007 51.35 51.60 51.05 51.35 18,287 -0.20(-0.39%)
Feb 20, 2007 51.55 51.55 51.00 51.55 24,724 -0.45(-0.87%)
Feb 16, 2007 52.00 52.05 50.70 52.00 21,060 +0.80(+1.56%)
Feb 15, 2007 51.20 51.55 50.65 51.20 28,963 -0.85(-1.63%)
Feb 14, 2007 52.05 52.05 51.10 52.05 30,641 +1.05(+2.06%)
Feb 13, 2007 51.00 51.00 50.30 51.00 18,345 -0.15(-0.29%)
Feb 12, 2007 49.70 51.15 50.10 51.15 22,461 +1.45(+2.92%)
Feb 09, 2007 49.70 49.70 48.80 49.70 42,065 +1.30(+2.69%)
Feb 08, 2007 48.40 48.70 47.85 48.40 63,718 -1.05(-2.12%)
Feb 07, 2007 49.45 49.45 48.05 49.45 52,705 +0.45(+0.92%)
Feb 06, 2007 49.00 49.55 48.25 49.00 58,738 +1.10(+2.30%)
Feb 05, 2007 47.90 47.95 47.25 47.90 10,211 -0.30(-0.62%)
Feb 02, 2007 48.20 48.20 47.45 48.20 5,353 +1.10(+2.34%)
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.