Rolls Royce Grp ADR (OP: RYCEY )

1.583 USD -0.067 (-4.03%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 1.640 1.640 1.580 1.583 4,410,650 -0.07(-4.03%)
Jan 20, 2022 1.670 1.690 1.640 1.650 2,733,586 -0.03(-1.79%)
Jan 19, 2022 1.680 1.700 1.670 1.680 3,128,541 -0.02(-1.18%)
Jan 18, 2022 1.690 1.710 1.680 1.700 2,296,413 -0.02(-1.16%)
Jan 14, 2022 1.720 0 +0.00(+0.00%)
Jan 13, 2022 1.740 1.750 1.720 1.720 1,956,043 -0.01(-0.58%)
Jan 12, 2022 1.710 1.740 1.710 1.730 3,196,981 +0.02(+1.17%)
Jan 11, 2022 1.670 1.740 1.670 1.710 7,929,016 +0.01(+0.59%)
Jan 10, 2022 1.700 1.720 1.670 1.700 4,419,563 +0.02(+1.19%)
Jan 07, 2022 1.670 1.700 1.670 1.680 1,309,893 +0.02(+1.20%)
Jan 06, 2022 1.680 1.690 1.650 1.660 2,065,517 -0.02(-1.19%)
Jan 05, 2022 1.690 1.710 1.660 1.680 2,655,345 -0.02(-1.18%)
Jan 04, 2022 1.710 1.710 1.680 1.700 2,827,400 +0.05(+3.03%)
Jan 03, 2022 1.630 1.660 1.620 1.650 2,913,876 +0.03(+1.85%)
Dec 31, 2021 1.620 1.630 1.620 1.620 1,017,028 -0.01(-0.61%)
Dec 30, 2021 1.610 1.640 1.610 1.630 1,925,595 +0.02(+1.24%)
Dec 29, 2021 1.640 1.650 1.610 1.610 1,743,579 -0.02(-1.23%)
Dec 28, 2021 1.630 1.640 1.610 1.630 1,415,347 +0.01(+0.62%)
Dec 27, 2021 1.590 1.630 1.590 1.620 1,967,302 +0.02(+1.25%)
Dec 23, 2021 1.600 1.610 1.590 1.600 2,827,359 +0.04(+2.56%)
Dec 22, 2021 1.540 1.560 1.530 1.560 3,055,041 +0.05(+3.31%)
Dec 21, 2021 1.470 1.510 1.470 1.510 4,149,751 +0.06(+4.14%)
Dec 20, 2021 1.440 1.470 1.430 1.450 4,048,922 -0.02(-1.36%)
Dec 17, 2021 1.500 1.500 1.470 1.470 2,831,024 -0.01(-0.68%)
Dec 16, 2021 1.540 1.540 1.470 1.480 4,831,439 -0.05(-3.27%)
Dec 15, 2021 1.520 1.550 1.480 1.530 4,252,586 -0.02(-1.29%)
Dec 14, 2021 1.570 1.570 1.540 1.550 3,503,174 +0.00(+0.00%)
Dec 13, 2021 1.570 1.600 1.540 1.550 8,281,171 -0.09(-5.49%)
Dec 10, 2021 1.650 1.650 1.590 1.640 2,027,787 +0.00(+0.00%)
Dec 09, 2021 1.640 1.650 1.630 1.640 6,309,820 -0.08(-4.65%)
Dec 08, 2021 1.680 1.740 1.670 1.720 2,503,619 +0.00(+0.00%)
Dec 07, 2021 1.720 1.740 1.720 1.720 1,837,117 +0.02(+1.18%)
Dec 06, 2021 1.670 1.720 1.650 1.700 3,479,566 +0.03(+1.80%)
Dec 03, 2021 1.700 1.710 1.650 1.670 3,786,216 -0.02(-1.18%)
Dec 02, 2021 1.680 1.710 1.680 1.690 4,354,492 +0.03(+1.81%)
Dec 01, 2021 1.680 1.730 1.640 1.660 13,886,649 +0.02(+1.22%)
Nov 30, 2021 1.640 1.710 1.620 1.640 9,972,145 -0.01(-0.61%)
Nov 29, 2021 1.610 1.710 1.590 1.650 17,444,627 +0.03(+1.85%)
Nov 26, 2021 1.620 1.630 1.600 1.620 7,331,749 -0.16(-8.99%)
Nov 24, 2021 1.740 1.790 1.730 1.780 5,741,978 -0.01(-0.56%)
Nov 23, 2021 1.800 1.820 1.770 1.790 3,069,888 +0.01(+0.56%)
Nov 22, 2021 1.800 1.800 1.770 1.780 3,329,899 -0.01(-0.56%)
Nov 19, 2021 1.800 1.810 1.780 1.790 4,160,589 -0.08(-4.28%)
Nov 18, 2021 1.880 1.880 1.850 1.870 3,368,661 +0.01(+0.54%)
Nov 17, 2021 1.880 1.890 1.850 1.860 2,246,908 -0.03(-1.59%)
Nov 16, 2021 1.920 1.920 1.890 1.890 2,578,860 -0.01(-0.53%)
Nov 15, 2021 1.920 1.920 1.890 1.900 2,112,728 +0.00(+0.00%)
Nov 12, 2021 1.900 1.900 1.880 1.900 2,008,434 -0.03(-1.55%)
Nov 11, 2021 1.900 1.930 1.900 1.930 5,290,666 +0.00(+0.00%)
Nov 10, 2021 1.960 1.930 3,935,413 -0.04(-2.03%)
Nov 09, 2021 1.970 1.980 1.940 1.970 7,154,796 +0.09(+4.79%)
Nov 08, 2021 1.900 1.900 1.880 1.880 3,704,083 -0.01(-0.53%)
Nov 05, 2021 1.890 1.900 1.870 1.890 5,608,031 +0.09(+5.00%)
Nov 04, 2021 1.800 1.830 1.780 1.800 3,865,364 +0.02(+1.12%)
Nov 03, 2021 1.780 1.790 1.760 1.780 3,476,980 -0.01(-0.56%)
Nov 02, 2021 1.800 1.800 1.780 1.790 3,244,096 -0.02(-1.10%)
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.