Rolls Royce Grp ADR (OP: RYCEY )

5.410 +0.080 (+1.50%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 15.90 15.90 15.90 15.90 0 +0.15(+0.95%)
Oct 30, 2003 15.75 15.75 15.75 15.75 0 +0.10(+0.64%)
Oct 29, 2003 15.65 15.65 15.65 15.65 0 +0.25(+1.62%)
Oct 28, 2003 15.40 15.40 15.40 15.40 0 +0.00(+0.00%)
Oct 27, 2003 15.40 15.40 15.40 15.40 0 +0.40(+2.67%)
Oct 24, 2003 15.00 15.00 15.00 15.00 0 -0.40(-2.60%)
Oct 23, 2003 15.40 15.40 15.40 15.40 0 -0.25(-1.60%)
Oct 22, 2003 15.65 15.65 15.65 15.65 0 +0.20(+1.29%)
Oct 21, 2003 15.45 15.45 15.45 15.45 0 -0.05(-0.32%)
Oct 20, 2003 15.50 15.50 15.50 15.50 0 +0.45(+2.99%)
Oct 17, 2003 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Oct 16, 2003 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Oct 15, 2003 15.05 15.05 15.05 15.05 0 -0.20(-1.31%)
Oct 14, 2003 15.25 15.25 15.25 15.25 0 +0.45(+3.04%)
Oct 13, 2003 14.80 14.80 14.80 14.80 0 +0.40(+2.78%)
Oct 10, 2003 14.40 14.40 14.40 14.40 0 +0.05(+0.35%)
Oct 09, 2003 14.35 14.35 14.35 14.35 0 +0.05(+0.35%)
Oct 08, 2003 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Oct 07, 2003 14.30 14.30 14.30 14.30 0 -0.10(-0.69%)
Oct 06, 2003 14.40 14.40 14.40 14.40 0 +0.15(+1.05%)
Oct 03, 2003 14.25 14.25 14.25 14.25 0 +0.55(+4.01%)
Oct 02, 2003 13.70 13.70 13.70 13.70 0 +0.40(+3.01%)
Oct 01, 2003 13.30 13.30 13.30 13.30 0 -0.70(-5.00%)
Sep 30, 2003 14.00 14.00 14.00 14.00 0 +0.45(+3.32%)
Sep 29, 2003 13.55 13.55 13.55 13.55 0 -0.05(-0.37%)
Sep 26, 2003 13.60 13.60 13.60 13.60 0 -0.65(-4.56%)
Sep 25, 2003 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
Sep 24, 2003 14.25 14.25 14.25 14.25 0 -0.20(-1.38%)
Sep 23, 2003 14.45 14.45 14.45 14.45 0 -0.05(-0.34%)
Sep 22, 2003 14.50 14.50 14.50 14.50 0 +0.20(+1.40%)
Sep 19, 2003 14.30 14.30 14.30 14.30 0 +0.10(+0.70%)
Sep 18, 2003 14.20 14.20 14.20 14.20 0 +0.15(+1.07%)
Sep 17, 2003 14.05 14.05 14.05 14.05 0 -0.20(-1.40%)
Sep 16, 2003 14.25 14.25 14.25 14.25 0 +0.15(+1.06%)
Sep 15, 2003 14.10 14.10 14.10 14.10 0 +0.55(+4.06%)
Sep 12, 2003 13.55 13.55 13.55 13.55 0 -0.30(-2.17%)
Sep 11, 2003 13.85 13.85 13.85 13.85 0 -0.40(-2.81%)
Sep 10, 2003 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
Sep 09, 2003 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
Sep 08, 2003 14.25 14.25 14.25 14.25 0 -0.40(-2.73%)
Sep 05, 2003 14.65 14.65 14.65 14.65 0 -0.25(-1.68%)
Sep 04, 2003 14.90 14.90 14.90 14.90 0 +0.70(+4.93%)
Sep 03, 2003 14.20 14.20 14.20 14.20 0 +0.90(+6.77%)
Sep 02, 2003 13.30 13.30 13.30 13.30 0 +0.05(+0.38%)
Aug 29, 2003 13.25 13.25 13.25 13.25 0 +0.35(+2.71%)
Aug 28, 2003 12.90 12.90 12.90 12.90 0 +0.00(+0.00%)
Aug 27, 2003 12.90 12.90 12.90 12.90 0 +0.15(+1.18%)
Aug 26, 2003 12.75 12.75 12.75 12.75 0 +0.05(+0.39%)
Aug 25, 2003 12.70 12.70 12.70 12.70 0 +0.35(+2.83%)
Aug 22, 2003 12.35 12.35 12.35 12.35 0 +0.35(+2.92%)
Aug 19, 2003 12.00 12.00 12.00 12.00 0 +0.05(+0.42%)
Aug 18, 2003 11.95 11.95 11.95 11.95 0 +0.35(+3.02%)
Aug 15, 2003 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
Aug 14, 2003 11.60 11.60 11.60 11.60 0 +0.05(+0.43%)
Aug 13, 2003 11.55 11.55 11.55 11.55 0 +0.05(+0.43%)
Aug 12, 2003 11.50 11.50 11.50 11.50 0 -0.10(-0.86%)
Aug 11, 2003 11.60 11.60 11.60 11.60 0 +0.10(+0.87%)
Aug 08, 2003 11.50 11.50 11.50 11.50 0 -0.20(-1.71%)
Aug 07, 2003 11.70 11.70 11.70 11.70 0 +0.05(+0.43%)
Aug 06, 2003 11.65 11.65 11.65 11.65 0 -0.10(-0.85%)
Aug 05, 2003 11.75 11.75 11.75 11.75 0 -0.30(-2.49%)
Aug 04, 2003 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
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.