Rolls Royce Grp ADR (OP: RYCEY )

5.395 +0.065 (+1.22%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 59.10 62.44 59.09 62.22 57,798 +3.94(+6.76%)
Jul 30, 2015 58.60 58.60 58.16 58.28 44,968 +0.89(+1.55%)
Jul 29, 2015 57.81 57.81 56.92 57.39 8,516 +0.02(+0.03%)
Jul 28, 2015 57.02 57.55 57.00 57.37 20,237 +1.77(+3.18%)
Jul 27, 2015 56.19 56.19 55.60 55.60 8,924 -1.00(-1.77%)
Jul 24, 2015 57.80 57.80 56.60 56.60 80,817 -1.43(-2.46%)
Jul 23, 2015 58.53 58.70 57.97 58.03 45,177 -1.18(-1.99%)
Jul 22, 2015 58.91 59.32 58.91 59.21 25,200 -0.16(-0.27%)
Jul 21, 2015 59.88 59.88 59.23 59.37 42,394 -1.54(-2.53%)
Jul 20, 2015 61.42 61.42 60.83 60.91 12,457 +0.15(+0.25%)
Jul 17, 2015 60.96 60.99 60.76 60.76 107,496 -0.05(-0.08%)
Jul 16, 2015 61.04 61.10 60.76 60.81 111,000 -0.03(-0.05%)
Jul 15, 2015 60.82 61.04 60.50 60.84 32,310 +0.23(+0.38%)
Jul 14, 2015 60.54 60.95 60.40 60.61 19,556 +0.59(+0.98%)
Jul 13, 2015 59.95 60.51 59.90 60.02 34,415 +0.39(+0.65%)
Jul 10, 2015 59.62 59.63 59.10 59.63 41,374 +1.93(+3.35%)
Jul 09, 2015 57.83 58.12 57.61 57.70 61,760 -0.26(-0.45%)
Jul 08, 2015 58.85 58.88 57.96 57.96 59,072 -1.30(-2.19%)
Jul 07, 2015 59.65 59.70 58.50 59.26 145,064 -3.33(-5.32%)
Jul 06, 2015 63.51 63.51 62.15 62.59 33,388 -5.83(-8.52%)
Jul 02, 2015 68.42 68.42 68.42 0 -0.57(-0.83%)
Jul 01, 2015 69.34 69.66 68.99 68.99 7,151 +0.37(+0.54%)
Jun 30, 2015 69.70 69.72 68.24 68.62 15,532 -0.94(-1.34%)
Jun 29, 2015 70.71 70.71 69.51 69.56 13,817 -1.24(-1.76%)
Jun 26, 2015 70.60 70.85 70.51 70.80 8,194 -0.18(-0.25%)
Jun 25, 2015 71.29 71.29 70.90 70.98 4,623 -0.12(-0.17%)
Jun 24, 2015 72.59 72.59 71.06 71.10 14,933 -0.74(-1.03%)
Jun 23, 2015 71.98 72.10 71.59 71.84 5,322 -0.26(-0.36%)
Jun 22, 2015 72.22 72.45 72.00 72.10 4,226 +0.05(+0.07%)
Jun 19, 2015 72.00 72.19 71.81 72.05 5,252 -0.20(-0.28%)
Jun 18, 2015 72.18 72.31 72.00 72.25 14,679 -0.24(-0.33%)
Jun 17, 2015 73.02 73.02 71.89 72.49 8,390 -1.13(-1.53%)
Jun 16, 2015 73.03 73.87 73.03 73.62 3,862 -0.20(-0.27%)
Jun 15, 2015 73.42 73.82 73.42 73.82 3,417 -1.75(-2.32%)
Jun 12, 2015 74.99 75.57 74.73 75.57 5,130 -0.64(-0.83%)
Jun 11, 2015 76.34 76.66 75.83 76.20 4,761 -0.39(-0.50%)
Jun 10, 2015 75.09 77.04 75.06 76.59 5,021 +2.88(+3.91%)
Jun 09, 2015 73.90 74.00 73.02 73.71 95,036 -0.21(-0.28%)
Jun 08, 2015 73.70 74.80 73.70 73.92 313,891 -0.11(-0.15%)
Jun 05, 2015 73.82 74.36 73.80 74.03 7,810 -0.33(-0.44%)
Jun 04, 2015 74.94 74.94 74.32 74.36 2,606 -1.34(-1.78%)
Jun 03, 2015 75.88 76.17 75.34 75.70 19,069 -0.09(-0.12%)
Jun 02, 2015 75.60 75.85 75.52 75.79 3,150 -0.20(-0.26%)
Jun 01, 2015 77.09 77.09 75.49 75.99 5,356 -0.46(-0.60%)
May 29, 2015 77.48 77.48 75.98 76.45 5,017 -1.22(-1.56%)
May 28, 2015 77.57 78.00 77.52 77.67 2,731 -0.30(-0.39%)
May 27, 2015 78.00 78.17 77.84 77.97 5,496 +0.50(+0.65%)
May 26, 2015 78.49 78.49 77.22 77.47 8,784 -1.67(-2.11%)
May 22, 2015 79.14 79.14 79.14 0 -0.05(-0.06%)
May 21, 2015 78.65 79.22 78.65 79.19 53,651 +0.86(+1.10%)
May 20, 2015 78.08 77.89 78.33 25,054 +0.25(+0.31%)
May 19, 2015 78.45 78.47 78.08 78.08 12,135 -1.07(-1.35%)
May 18, 2015 79.10 79.41 78.88 79.15 20,369 -0.84(-1.05%)
May 15, 2015 80.30 80.30 79.50 79.99 39,036 -0.38(-0.47%)
May 14, 2015 79.86 80.61 79.78 80.37 18,754 +0.28(+0.35%)
May 13, 2015 79.04 80.09 78.57 80.09 18,875 +1.38(+1.75%)
May 12, 2015 78.78 78.86 78.40 78.71 4,215 -0.91(-1.14%)
May 11, 2015 79.19 80.44 79.09 79.62 36,211 +0.07(+0.09%)
May 08, 2015 79.48 80.07 79.43 79.55 7,136 +1.58(+2.03%)
May 07, 2015 77.08 77.99 76.66 77.97 36,199 -0.03(-0.04%)
May 06, 2015 78.23 78.24 77.41 78.00 31,848 -0.42(-0.54%)
May 05, 2015 79.61 79.72 78.39 78.42 48,137 -1.59(-1.99%)
May 04, 2015 79.74 80.01 79.44 80.01 15,715 +0.75(+0.95%)
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.