Skip to main content

Rolls Royce Grp ADR (OP: RYCEY )

4.970 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 1.490 1.500 1.470 1.480 5,377,679 -0.01(-0.67%)
May 27, 2021 1.520 1.530 1.470 1.490 6,980,522 +0.05(+3.47%)
May 26, 2021 1.430 1.460 1.420 1.440 4,407,355 -0.02(-1.37%)
May 25, 2021 1.480 1.480 1.450 1.460 4,183,476 -0.01(-0.68%)
May 24, 2021 1.470 1.470 1.458 1.470 2,711,756 +0.02(+1.38%)
May 21, 2021 1.470 1.470 1.450 1.450 3,731,911 +0.00(+0.00%)
May 20, 2021 1.430 1.470 1.420 1.450 4,755,983 -0.01(-0.68%)
May 19, 2021 1.420 1.470 1.410 1.460 5,189,217 +0.01(+0.69%)
May 18, 2021 1.460 1.460 1.440 1.450 4,697,521 -0.01(-0.34%)
May 17, 2021 1.475 1.490 1.430 1.455 6,608,729 -0.04(-3.00%)
May 14, 2021 1.470 1.500 1.465 1.500 3,866,358 +0.05(+3.45%)
May 13, 2021 1.470 1.492 1.430 1.450 5,132,038 +0.00(+0.00%)
May 12, 2021 1.490 1.505 1.430 1.450 4,901,198 -0.02(-1.36%)
May 11, 2021 1.460 1.492 1.450 1.470 5,109,915 -0.05(-3.26%)
May 10, 2021 1.520 1.560 1.510 1.520 7,157,522 +0.03(+1.98%)
May 07, 2021 1.480 1.514 1.470 1.490 5,754,588 +0.05(+3.47%)
May 06, 2021 1.460 1.482 1.420 1.440 6,090,883 +0.00(+0.00%)
May 05, 2021 1.450 1.450 1.430 1.440 5,714,345 +0.00(+0.00%)
May 04, 2021 1.460 1.460 1.420 1.440 7,106,977 -0.05(-3.36%)
May 03, 2021 1.480 1.500 1.470 1.490 4,371,752 +0.02(+1.37%)
Apr 30, 2021 1.470 1.490 1.460 1.470 3,962,900 +0.01(+0.68%)
Apr 29, 2021 1.480 1.480 1.448 1.460 4,373,446 -0.02(-1.35%)
Apr 28, 2021 1.450 1.480 1.450 1.480 3,841,706 +0.00(+0.00%)
Apr 27, 2021 1.500 1.500 1.460 1.480 5,386,069 -0.03(-1.99%)
Apr 26, 2021 1.490 1.520 1.490 1.510 5,992,636 +0.06(+4.14%)
Apr 23, 2021 1.430 1.450 1.420 1.450 4,496,100 +0.01(+0.69%)
Apr 22, 2021 1.430 1.460 1.430 1.440 5,782,391 +0.01(+0.70%)
Apr 21, 2021 1.380 1.440 1.370 1.430 7,870,646 +0.01(+0.70%)
Apr 20, 2021 1.450 1.470 1.400 1.420 10,034,024 -0.07(-4.70%)
Apr 19, 2021 1.500 1.525 1.490 1.490 6,361,950 +0.00(+0.00%)
Apr 16, 2021 1.510 1.510 1.470 1.490 9,330,400 -0.02(-1.32%)
Apr 15, 2021 1.520 1.540 1.500 1.510 5,048,429 -0.01(-0.66%)
Apr 14, 2021 1.520 1.540 1.520 1.520 4,820,964 -0.01(-0.65%)
Apr 13, 2021 1.520 1.540 1.500 1.530 5,661,907 -0.01(-0.65%)
Apr 12, 2021 1.550 1.550 1.510 1.540 8,766,001 -0.05(-3.14%)
Apr 09, 2021 1.570 1.590 1.550 1.590 4,167,600 +0.03(+1.92%)
Apr 08, 2021 1.560 1.580 1.530 1.560 5,433,823 -0.01(-0.64%)
Apr 07, 2021 1.590 1.600 1.560 1.570 4,077,225 -0.03(-1.88%)
Apr 06, 2021 1.580 1.620 1.560 1.600 4,735,991 -0.00(-0.31%)
Apr 05, 2021 1.620 1.630 1.595 1.605 7,734,540 +0.03(+2.22%)
Apr 01, 2021 1.540 1.590 1.540 1.570 13,004,100 +0.07(+4.67%)
Mar 31, 2021 1.520 1.520 1.500 1.500 5,129,615 -0.03(-1.96%)
Mar 30, 2021 1.520 1.540 1.510 1.530 4,283,757 +0.02(+1.32%)
Mar 29, 2021 1.510 1.520 1.490 1.510 5,711,437 -0.01(-0.65%)
Mar 26, 2021 1.520 1.540 1.500 1.520 6,721,900 +0.00(+0.00%)
Mar 25, 2021 1.480 1.520 1.470 1.520 9,052,341 +0.02(+1.00%)
Mar 24, 2021 1.510 1.550 1.480 1.505 11,471,254 +0.02(+1.69%)
Mar 23, 2021 1.530 1.540 1.470 1.480 16,985,488 -0.09(-5.73%)
Mar 22, 2021 1.630 1.650 1.570 1.570 22,168,708 -0.12(-7.10%)
Mar 19, 2021 1.690 1.700 1.660 1.690 15,656,400 -0.07(-3.98%)
Mar 18, 2021 1.780 1.820 1.750 1.760 22,449,316 -0.11(-5.88%)
Mar 17, 2021 1.810 1.880 1.800 1.870 20,819,224 +0.08(+4.46%)
Mar 16, 2021 1.740 1.800 1.700 1.790 18,177,472 +0.09(+5.60%)
Mar 15, 2021 1.690 1.700 1.660 1.695 10,666,566 +0.06(+3.35%)
Mar 12, 2021 1.630 1.650 1.610 1.640 8,035,400 +0.00(+0.00%)
Mar 11, 2021 1.640 1.640 1.610 1.640 10,225,002 +0.00(+0.01%)
Mar 10, 2021 1.610 1.660 1.580 1.640 10,578,874 +0.04(+2.49%)
Mar 09, 2021 1.590 1.620 1.580 1.600 7,064,035 +0.02(+1.27%)
Mar 08, 2021 1.630 1.630 1.580 1.580 10,334,613 +0.00(+0.00%)
Mar 05, 2021 1.620 1.630 1.490 1.580 15,290,200 -0.01(-0.50%)
Mar 04, 2021 1.670 1.670 1.560 1.588 13,408,469 -0.01(-0.75%)
Mar 03, 2021 1.630 1.640 1.590 1.600 7,900,766 +0.02(+1.27%)
Mar 02, 2021 1.590 1.610 1.580 1.580 7,058,729 -0.03(-1.86%)
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.