Rolls Royce Grp ADR (OP: RYCEY )

5.419 +0.089 (+1.67%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 87.32 88.60 87.26 87.70 44,410 -2.20(-2.45%)
Jul 30, 2014 89.04 89.95 88.75 89.91 11,643 +0.67(+0.75%)
Jul 29, 2014 89.88 89.94 89.08 89.24 13,358 -1.15(-1.27%)
Jul 28, 2014 90.43 89.83 90.39 29,128 +0.39(+0.43%)
Jul 25, 2014 90.10 90.25 89.84 90.00 14,277 +0.59(+0.66%)
Jul 24, 2014 89.49 90.04 88.98 89.41 21,425 -0.16(-0.18%)
Jul 23, 2014 89.62 89.62 89.14 89.57 9,893 -0.14(-0.16%)
Jul 22, 2014 89.64 89.83 89.40 89.71 7,612 +0.93(+1.05%)
Jul 21, 2014 88.35 88.78 88.35 88.78 4,897 -0.11(-0.12%)
Jul 18, 2014 88.45 89.01 87.98 88.89 5,401 -0.54(-0.60%)
Jul 17, 2014 90.45 90.45 89.15 89.43 15,656 -2.08(-2.27%)
Jul 16, 2014 92.23 92.23 91.22 91.50 7,527 +1.65(+1.84%)
Jul 15, 2014 90.61 90.61 89.65 89.85 4,277 -0.45(-0.50%)
Jul 14, 2014 90.02 90.41 90.02 90.30 2,922 +1.22(+1.37%)
Jul 11, 2014 89.14 89.25 88.92 89.08 14,341 -0.62(-0.69%)
Jul 10, 2014 89.90 89.90 89.31 89.70 5,019 -0.99(-1.09%)
Jul 09, 2014 90.72 90.72 90.16 90.69 6,380 -0.17(-0.19%)
Jul 08, 2014 91.05 91.29 90.85 90.86 5,174 -0.42(-0.46%)
Jul 07, 2014 91.13 91.30 90.86 91.28 5,538 -0.64(-0.70%)
Jul 03, 2014 91.92 91.92 91.92 0 +1.21(+1.33%)
Jul 02, 2014 90.75 90.75 90.68 90.71 4,018 -1.63(-1.77%)
Jul 01, 2014 92.09 92.50 91.90 92.34 44,824 -0.03(-0.03%)
Jun 30, 2014 91.74 92.37 91.50 92.37 12,446 +0.82(+0.90%)
Jun 27, 2014 90.70 91.70 90.70 91.55 8,732 +1.85(+2.06%)
Jun 26, 2014 89.59 89.80 89.05 89.70 14,536 +0.45(+0.50%)
Jun 25, 2014 89.37 89.47 89.10 89.25 5,649 +1.27(+1.44%)
Jun 24, 2014 89.47 89.47 87.99 87.99 11,038 -2.11(-2.34%)
Jun 23, 2014 91.40 91.45 90.00 90.10 13,798 -2.70(-2.91%)
Jun 20, 2014 93.36 93.40 92.62 92.80 9,768 -0.78(-0.84%)
Jun 19, 2014 92.10 93.59 92.10 93.58 22,293 +6.65(+7.65%)
Jun 18, 2014 86.41 86.93 86.10 86.93 16,232 +0.69(+0.80%)
Jun 17, 2014 86.06 86.62 86.05 86.24 39,533 +0.27(+0.31%)
Jun 16, 2014 85.60 86.10 84.96 85.97 16,103 -1.15(-1.32%)
Jun 13, 2014 86.69 87.12 86.50 87.12 7,354 +0.57(+0.66%)
Jun 12, 2014 86.97 87.11 86.41 86.55 26,862 +0.41(+0.48%)
Jun 11, 2014 89.00 89.00 85.78 86.14 9,422 -5.03(-5.52%)
Jun 10, 2014 90.60 91.17 90.60 91.17 9,488 +0.32(+0.35%)
Jun 06, 2014 90.41 91.19 90.37 90.85 20,636 +0.09(+0.10%)
Jun 05, 2014 89.73 90.77 89.64 90.76 8,828 +1.49(+1.67%)
Jun 04, 2014 88.80 89.32 88.76 89.27 7,949 +0.14(+0.16%)
Jun 03, 2014 89.03 89.33 88.75 89.12 9,677 -0.39(-0.44%)
Jun 02, 2014 88.52 89.54 88.07 89.52 24,680 +1.82(+2.08%)
May 30, 2014 87.35 87.94 87.35 87.70 4,569 +0.42(+0.48%)
May 29, 2014 85.83 87.28 85.83 87.28 8,578 +1.81(+2.11%)
May 28, 2014 85.57 85.65 84.79 85.47 26,924 +0.85(+1.01%)
May 27, 2014 84.92 84.92 84.30 84.62 10,810 -0.05(-0.06%)
May 23, 2014 84.67 84.67 84.67 0 -0.19(-0.23%)
May 22, 2014 84.95 85.07 84.68 84.86 7,194 -0.25(-0.29%)
May 21, 2014 85.10 85.14 84.56 85.11 8,907 +0.25(+0.29%)
May 20, 2014 85.60 85.60 84.57 84.86 11,863 -1.84(-2.12%)
May 19, 2014 85.20 86.70 85.20 86.70 8,212 +1.72(+2.02%)
May 16, 2014 84.57 85.28 84.33 84.98 13,198 -1.76(-2.03%)
May 15, 2014 86.66 86.76 85.76 86.74 10,991 +0.12(+0.14%)
May 14, 2014 86.87 87.32 86.47 86.62 17,242 -0.56(-0.64%)
May 13, 2014 86.50 87.26 86.50 87.18 6,517 +2.09(+2.46%)
May 12, 2014 85.31 85.45 84.99 85.09 11,944 +0.35(+0.41%)
May 09, 2014 85.58 85.58 84.45 84.74 16,011 -1.07(-1.25%)
May 08, 2014 85.81 86.48 85.81 85.81 13,586 -0.11(-0.13%)
May 07, 2014 86.61 86.91 85.61 85.92 26,237 -2.54(-2.87%)
May 06, 2014 87.98 88.89 87.54 88.46 4,102 +1.16(+1.33%)
May 05, 2014 86.70 87.30 86.66 87.30 10,396 +0.48(+0.55%)
May 02, 2014 86.99 87.48 86.76 86.82 13,871 -1.18(-1.34%)
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.