Rolls Royce Grp ADR (OP: RYCEY )

5.140 -0.030 (-0.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 79.89 80.48 79.66 79.91 22,155 +0.46(+0.58%)
Apr 29, 2015 80.17 80.17 79.34 79.45 6,574 -0.22(-0.28%)
Apr 28, 2015 79.33 79.73 79.22 79.67 6,574 +0.06(+0.08%)
Apr 27, 2015 80.14 80.15 79.61 79.61 22,659 +0.03(+0.04%)
Apr 24, 2015 79.34 79.70 79.34 79.58 6,889 +1.52(+1.95%)
Apr 23, 2015 78.11 78.42 77.64 78.06 8,913 +0.06(+0.08%)
Apr 22, 2015 77.81 78.09 76.90 78.00 27,348 +2.95(+3.93%)
Apr 21, 2015 75.00 75.30 74.95 75.05 17,249 +1.93(+2.64%)
Apr 20, 2015 73.52 73.52 72.90 73.12 12,176 -0.45(-0.61%)
Apr 17, 2015 73.45 73.71 73.06 73.57 28,080 +0.36(+0.49%)
Apr 16, 2015 73.25 73.49 72.58 73.21 21,606 -0.04(-0.05%)
Apr 15, 2015 72.68 73.46 72.48 73.25 139,030 +1.16(+1.61%)
Apr 14, 2015 71.69 72.19 71.67 72.09 42,229 +1.37(+1.94%)
Apr 13, 2015 70.63 71.06 70.63 70.72 18,937 -0.58(-0.81%)
Apr 10, 2015 71.10 71.47 70.94 71.30 13,266 +1.45(+2.08%)
Apr 09, 2015 69.86 69.95 69.50 69.85 117,791 -0.62(-0.88%)
Apr 08, 2015 71.00 71.00 70.10 70.47 14,925 +0.11(+0.16%)
Apr 07, 2015 70.73 70.83 70.30 70.36 9,026 +0.11(+0.16%)
Apr 06, 2015 70.03 71.02 70.03 70.25 11,302 +0.22(+0.31%)
Apr 02, 2015 70.03 70.03 70.03 0 -0.52(-0.73%)
Apr 01, 2015 70.57 71.00 70.15 70.55 11,236 -0.05(-0.08%)
Mar 31, 2015 70.59 71.23 70.38 70.60 41,008 -0.84(-1.18%)
Mar 30, 2015 70.96 71.57 70.96 71.44 4,221 +0.75(+1.06%)
Mar 27, 2015 71.46 71.46 70.25 70.69 22,767 -0.52(-0.73%)
Mar 26, 2015 71.58 71.58 71.06 71.21 12,916 -1.48(-2.04%)
Mar 25, 2015 73.55 73.55 72.59 72.69 14,565 -0.62(-0.85%)
Mar 24, 2015 73.75 74.07 72.95 73.31 39,382 -0.44(-0.60%)
Mar 23, 2015 73.83 73.84 73.30 73.75 14,252 +0.23(+0.31%)
Mar 20, 2015 73.18 73.97 73.06 73.52 79,224 +1.15(+1.59%)
Mar 19, 2015 72.88 72.91 72.05 72.37 12,940 -1.39(-1.88%)
Mar 18, 2015 72.13 73.76 71.93 73.76 44,131 +2.29(+3.20%)
Mar 17, 2015 71.93 71.93 70.83 71.47 252,647 -0.82(-1.13%)
Mar 16, 2015 71.42 72.33 71.25 72.29 199,471 +0.71(+0.99%)
Mar 13, 2015 71.46 71.58 70.96 71.58 24,011 -0.91(-1.26%)
Mar 12, 2015 72.73 72.73 72.17 72.49 99,100 -0.12(-0.17%)
Mar 11, 2015 73.00 73.04 72.61 72.61 17,416 -0.56(-0.77%)
Mar 10, 2015 74.17 74.27 73.17 73.17 37,018 -1.94(-2.58%)
Mar 09, 2015 74.94 75.54 74.92 75.11 34,000 +0.97(+1.31%)
Mar 06, 2015 74.54 74.69 73.98 74.14 140,129 -0.69(-0.92%)
Mar 05, 2015 74.01 75.10 73.88 74.83 427,721 +2.27(+3.12%)
Mar 04, 2015 72.83 72.19 72.56 103,729 +0.37(+0.51%)
Mar 03, 2015 72.42 72.18 72.19 5,826 +0.41(+0.58%)
Mar 02, 2015 71.80 71.94 71.46 71.78 7,052 -1.56(-2.13%)
Feb 27, 2015 73.08 73.73 73.08 73.33 14,017 +0.84(+1.16%)
Feb 26, 2015 72.38 72.84 72.28 72.50 8,718 -0.02(-0.03%)
Feb 25, 2015 72.42 72.98 72.20 72.52 33,866 +0.01(+0.01%)
Feb 24, 2015 72.07 72.51 71.96 72.51 8,514 -0.69(-0.94%)
Feb 23, 2015 73.42 73.54 73.05 73.20 13,101 -0.89(-1.20%)
Feb 20, 2015 73.51 74.09 73.30 74.09 10,032 -0.18(-0.25%)
Feb 19, 2015 74.00 74.61 74.00 74.27 11,251 +1.93(+2.67%)
Feb 18, 2015 70.84 72.72 70.84 72.34 22,137 +1.54(+2.18%)
Feb 17, 2015 70.73 71.10 70.29 70.80 145,892 -2.03(-2.79%)
Feb 13, 2015 72.83 72.83 72.83 0 +2.55(+3.63%)
Feb 12, 2015 69.62 70.28 69.04 70.28 969,849 +1.09(+1.58%)
Feb 11, 2015 69.84 69.84 68.97 69.19 294,419 -1.59(-2.25%)
Feb 10, 2015 69.96 70.79 69.94 70.78 58,880 +1.83(+2.65%)
Feb 09, 2015 68.67 69.09 68.67 68.95 27,062 -0.56(-0.81%)
Feb 06, 2015 70.41 70.41 69.31 69.51 24,357 -1.35(-1.91%)
Feb 05, 2015 70.00 70.86 70.00 70.86 12,120 +2.15(+3.13%)
Feb 04, 2015 68.51 68.98 68.34 68.71 17,425 +0.03(+0.04%)
Feb 03, 2015 68.13 68.68 67.95 68.68 11,748 +1.49(+2.22%)
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.