Rolls Royce Grp ADR (OP: RYCEY )

5.330 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 53.90 55.30 54.25 54.30 11,147 +0.40(+0.74%)
Nov 29, 2007 56.45 54.25 53.55 53.90 6,278 -2.55(-4.52%)
Nov 28, 2007 56.45 56.50 53.65 56.45 49,911 +3.20(+6.01%)
Nov 27, 2007 53.25 53.75 51.70 53.25 139,780 +0.00(+0.00%)
Nov 26, 2007 53.25 54.75 53.25 53.25 45,898 -0.64(-1.19%)
Nov 23, 2007 53.70 54.05 53.40 53.89 68,548 +0.19(+0.35%)
Nov 21, 2007 52.65 54.15 53.05 53.70 15,128 +0.00(+0.00%)
Nov 20, 2007 53.70 54.15 53.05 53.70 15,128 +1.25(+2.38%)
Nov 19, 2007 52.45 54.05 52.00 52.45 23,149 -1.65(-3.05%)
Nov 16, 2007 54.10 55.40 54.05 54.10 6,548 -1.00(-1.81%)
Nov 15, 2007 55.10 56.70 55.10 55.10 3,238 -2.35(-4.09%)
Nov 14, 2007 56.75 57.45 57.05 57.45 2,610 +0.70(+1.23%)
Nov 13, 2007 55.80 56.75 55.95 56.75 11,197 +0.95(+1.70%)
Nov 12, 2007 55.80 56.65 55.80 55.80 19,015 -0.70(-1.24%)
Nov 09, 2007 56.50 56.50 55.25 56.50 8,399 +0.23(+0.41%)
Nov 08, 2007 56.27 56.75 55.60 56.27 8,641 +0.02(+0.04%)
Nov 07, 2007 56.25 56.35 55.40 56.25 206,889 +1.80(+3.31%)
Nov 06, 2007 54.45 54.55 54.05 54.45 2,703 -0.06(-0.11%)
Nov 05, 2007 55.75 54.82 53.95 54.51 6,122 -1.24(-2.22%)
Nov 02, 2007 55.75 56.18 55.05 55.75 26,297 +0.45(+0.81%)
Nov 01, 2007 55.30 55.90 54.95 55.30 7,795 -0.70(-1.25%)
Oct 31, 2007 56.40 56.40 54.90 56.00 35,273 -0.40(-0.71%)
Oct 30, 2007 56.85 56.40 55.80 56.40 4,803 -0.45(-0.79%)
Oct 29, 2007 56.25 56.85 56.15 56.85 15,487 +0.60(+1.07%)
Oct 26, 2007 56.25 56.60 56.15 56.25 789 -0.15(-0.27%)
Oct 25, 2007 56.40 56.55 55.80 56.40 5,833 -0.65(-1.14%)
Oct 24, 2007 55.25 57.50 55.55 57.05 33,879 +1.80(+3.26%)
Oct 23, 2007 55.25 55.55 54.65 55.25 10,079 +0.30(+0.55%)
Oct 19, 2007 54.95 56.25 54.95 54.95 74,868 -1.45(-2.57%)
Oct 18, 2007 56.40 57.00 56.10 56.40 6,376 -1.63(-2.81%)
Oct 17, 2007 58.03 58.15 57.35 58.03 2,947 +1.43(+2.53%)
Oct 16, 2007 56.60 56.85 56.00 56.60 14,940 +0.45(+0.80%)
Oct 15, 2007 56.15 56.80 56.13 56.15 5,972 -1.60(-2.77%)
Oct 12, 2007 57.75 57.75 57.00 57.75 8,298 +0.37(+0.64%)
Oct 11, 2007 57.38 57.75 56.85 57.38 8,253 +0.89(+1.58%)
Oct 10, 2007 56.49 56.60 55.85 56.49 20,608 +0.44(+0.79%)
Oct 09, 2007 56.05 56.45 55.00 56.05 11,619 +0.65(+1.17%)
Oct 08, 2007 55.75 55.70 55.10 55.40 5,202 -0.35(-0.63%)
Oct 05, 2007 55.75 56.20 55.15 55.75 19,074 +0.25(+0.45%)
Oct 04, 2007 55.06 55.60 54.80 55.50 34,489 +0.44(+0.80%)
Oct 03, 2007 55.06 55.30 54.50 55.06 21,504 +0.51(+0.93%)
Oct 02, 2007 54.55 54.55 54.00 54.55 120,097 +0.42(+0.78%)
Oct 01, 2007 53.80 54.13 53.60 54.13 20,348 +0.33(+0.61%)
Sep 28, 2007 53.80 53.80 53.00 53.80 15,871 +0.10(+0.19%)
Sep 27, 2007 53.05 54.15 53.15 53.70 12,394 +0.65(+1.23%)
Sep 26, 2007 52.31 53.05 50.00 53.05 8,967 +0.74(+1.41%)
Sep 25, 2007 52.31 52.45 51.80 52.31 4,869 -0.04(-0.08%)
Sep 24, 2007 52.35 53.25 52.35 52.35 6,608 +0.00(+0.00%)
Sep 21, 2007 51.00 52.40 51.60 52.35 5,583 +1.35(+2.65%)
Sep 20, 2007 51.00 51.10 50.95 51.00 5,008 -0.62(-1.20%)
Sep 19, 2007 51.62 51.90 51.20 51.62 8,831 -1.43(-2.70%)
Sep 18, 2007 50.25 53.05 50.90 53.05 20,828 +2.80(+5.57%)
Sep 17, 2007 50.25 50.45 49.85 50.25 5,412 -0.59(-1.16%)
Sep 14, 2007 50.84 51.25 50.30 50.84 7,638 -0.23(-0.45%)
Sep 13, 2007 51.07 51.10 50.70 51.07 3,393 +0.02(+0.04%)
Sep 12, 2007 50.78 51.20 50.55 51.05 2,913 +0.27(+0.53%)
Sep 11, 2007 50.78 51.05 49.75 50.78 8,874 +1.58(+3.21%)
Sep 10, 2007 49.20 50.25 49.15 49.20 9,489 -0.55(-1.11%)
Sep 07, 2007 49.75 50.40 49.20 49.75 24,295 -1.45(-2.83%)
Sep 06, 2007 51.10 51.20 50.55 51.20 8,510 +0.10(+0.20%)
Sep 05, 2007 51.10 51.15 50.40 51.10 11,808 -0.30(-0.58%)
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.