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 (%)
Apr 30, 2020 4.090 4.205 4.020 4.100 941,342 -0.31(-7.03%)
Apr 29, 2020 4.300 4.410 4.250 4.410 615,345 +0.49(+12.50%)
Apr 28, 2020 3.905 3.980 3.880 3.920 737,162 +0.12(+3.16%)
Apr 27, 2020 3.780 3.830 3.750 3.800 446,917 -0.02(-0.52%)
Apr 24, 2020 3.800 3.820 3.740 3.820 321,400 +0.01(+0.39%)
Apr 23, 2020 3.840 3.920 3.790 3.805 876,261 -0.00(-0.13%)
Apr 22, 2020 3.850 3.850 3.780 3.810 475,230 +0.04(+1.20%)
Apr 21, 2020 3.770 3.830 3.740 3.765 521,202 -0.23(-5.64%)
Apr 20, 2020 4.010 4.090 3.980 3.990 475,448 -0.15(-3.62%)
Apr 17, 2020 4.150 4.150 4.040 4.140 426,900 +0.32(+8.38%)
Apr 16, 2020 3.885 3.900 3.780 3.820 681,949 -0.04(-1.04%)
Apr 15, 2020 3.920 3.930 3.820 3.860 457,173 -0.33(-7.88%)
Apr 14, 2020 4.100 4.250 4.100 4.190 1,658,869 +0.00(+0.00%)
Apr 13, 2020 4.280 4.280 4.190 4.190 637,179 -0.06(-1.41%)
Apr 09, 2020 4.230 4.370 4.200 4.250 2,657,700 +0.25(+6.25%)
Apr 08, 2020 4.030 4.060 3.870 4.000 10,670,434 -0.04(-0.99%)
Apr 07, 2020 4.330 4.370 4.020 4.040 3,106,380 +0.38(+10.38%)
Apr 06, 2020 3.640 3.680 3.520 3.660 8,452,739 +0.56(+18.06%)
Apr 03, 2020 3.250 3.250 3.040 3.100 4,472,100 -0.40(-11.43%)
Apr 02, 2020 3.420 3.610 3.260 3.500 772,630 -0.20(-5.41%)
Apr 01, 2020 3.850 3.860 3.690 3.700 691,177 -0.52(-12.32%)
Mar 31, 2020 4.300 4.350 4.170 4.220 787,617 +0.13(+3.18%)
Mar 30, 2020 4.080 4.180 3.900 4.090 1,350,029 -0.48(-10.50%)
Mar 27, 2020 4.595 4.780 4.470 4.570 468,400 -0.43(-8.60%)
Mar 26, 2020 4.780 5.050 4.780 5.000 925,455 +0.26(+5.49%)
Mar 25, 2020 4.475 4.800 4.460 4.740 459,732 +0.57(+13.67%)
Mar 24, 2020 4.150 4.280 4.020 4.170 811,967 +0.21(+5.30%)
Mar 23, 2020 3.800 4.060 3.600 3.960 1,514,483 -0.24(-5.71%)
Mar 20, 2020 4.190 4.470 4.150 4.200 417,300 -0.20(-4.55%)
Mar 19, 2020 3.848 4.530 3.740 4.400 2,809,209 +0.24(+5.77%)
Mar 18, 2020 4.010 4.160 3.875 4.160 1,536,669 -0.61(-12.79%)
Mar 17, 2020 4.880 5.030 4.615 4.770 1,560,125 -0.47(-8.97%)
Mar 16, 2020 5.020 5.870 4.890 5.240 743,210 -1.10(-17.32%)
Mar 13, 2020 6.300 6.350 5.800 6.338 1,346,100 +0.35(+5.80%)
Mar 12, 2020 6.130 6.260 5.750 5.990 1,478,166 -1.01(-14.40%)
Mar 11, 2020 7.185 7.250 6.900 6.998 726,533 -0.49(-6.57%)
Mar 10, 2020 7.540 7.560 7.250 7.490 825,457 +0.04(+0.54%)
Mar 09, 2020 7.400 7.780 7.380 7.450 399,546 -0.39(-4.97%)
Mar 06, 2020 7.740 7.920 7.730 7.840 344,500 +0.16(+2.08%)
Mar 05, 2020 7.550 7.730 7.480 7.680 448,523 -0.37(-4.60%)
Mar 04, 2020 8.040 8.070 7.860 8.050 505,635 -0.13(-1.59%)
Mar 03, 2020 8.330 8.400 8.060 8.180 800,148 +0.16(+2.00%)
Mar 02, 2020 8.080 8.130 7.770 8.020 523,313 -0.13(-1.60%)
Feb 28, 2020 8.210 8.335 8.000 8.150 1,130,700 +0.44(+5.71%)
Feb 27, 2020 7.750 7.960 7.630 7.710 493,992 -0.25(-3.14%)
Feb 26, 2020 8.040 8.110 7.921 7.960 340,021 +0.08(+0.95%)
Feb 25, 2020 8.180 8.230 7.870 7.885 467,033 -0.34(-4.08%)
Feb 24, 2020 8.140 8.260 8.040 8.220 258,842 -0.24(-2.84%)
Feb 21, 2020 8.600 8.640 8.450 8.460 290,700 -0.33(-3.75%)
Feb 20, 2020 8.790 8.860 8.680 8.790 248,769 +0.05(+0.53%)
Feb 19, 2020 8.700 8.800 8.660 8.744 633,734 -0.24(-2.63%)
Feb 18, 2020 8.930 9.000 8.850 8.980 459,378 +0.03(+0.28%)
Feb 14, 2020 8.960 9.010 8.890 8.955 772,800 +0.12(+1.42%)
Feb 13, 2020 8.830 8.930 8.830 8.830 235,226 -0.34(-3.71%)
Feb 12, 2020 9.170 9.190 9.110 9.170 222,714 +0.04(+0.44%)
Feb 11, 2020 9.060 9.200 9.060 9.130 249,688 -0.02(-0.19%)
Feb 10, 2020 9.030 9.148 9.030 9.148 153,129 +0.15(+1.64%)
Feb 07, 2020 9.100 9.100 8.990 9.000 282,900 -0.13(-1.42%)
Feb 06, 2020 9.190 9.210 9.130 9.130 174,717 +0.01(+0.11%)
Feb 05, 2020 9.110 9.140 9.050 9.120 342,153 +0.03(+0.33%)
Feb 04, 2020 9.050 9.110 9.020 9.090 238,071 +0.13(+1.45%)
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.