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 (%)
Sep 30, 2014 78.16 78.74 78.16 78.55 16,964 -0.41(-0.52%)
Sep 29, 2014 78.90 79.21 78.67 78.96 7,657 -0.03(-0.04%)
Sep 26, 2014 78.58 79.04 78.45 78.99 14,224 +0.42(+0.54%)
Sep 25, 2014 79.52 79.52 78.28 78.56 15,464 -1.30(-1.62%)
Sep 24, 2014 79.62 80.10 79.56 79.86 10,447 +0.60(+0.76%)
Sep 23, 2014 80.00 80.00 79.25 79.26 11,479 -3.18(-3.86%)
Sep 22, 2014 82.83 83.65 82.06 82.44 16,741 -0.58(-0.69%)
Sep 19, 2014 83.74 83.74 82.86 83.02 6,247 -0.45(-0.54%)
Sep 18, 2014 83.19 83.91 82.72 83.47 7,377 +0.75(+0.91%)
Sep 17, 2014 83.19 83.36 82.53 82.72 13,809 -0.23(-0.28%)
Sep 16, 2014 82.60 83.02 82.07 82.95 19,506 +0.44(+0.53%)
Sep 15, 2014 82.70 83.00 82.00 82.52 91,482 -1.06(-1.27%)
Sep 12, 2014 83.37 83.58 83.58 12,827 +0.21(+0.25%)
Sep 11, 2014 83.98 83.98 83.07 83.37 18,674 -0.85(-1.01%)
Sep 10, 2014 84.30 83.12 84.22 29,754 +1.55(+1.87%)
Sep 09, 2014 82.70 82.92 82.50 82.67 13,627 +0.52(+0.63%)
Sep 08, 2014 82.52 82.78 82.00 82.15 12,509 -1.85(-2.20%)
Sep 05, 2014 83.86 84.00 83.48 84.00 13,850 +0.06(+0.07%)
Sep 04, 2014 84.43 84.58 83.88 83.94 16,071 -0.95(-1.12%)
Sep 03, 2014 85.40 85.57 84.54 84.89 16,188 -0.77(-0.90%)
Sep 02, 2014 85.89 85.89 85.06 85.66 16,272 +0.75(+0.88%)
Aug 29, 2014 84.91 84.91 84.91 0 -0.43(-0.50%)
Aug 28, 2014 85.40 85.55 85.28 85.34 10,728 -0.86(-1.00%)
Aug 27, 2014 86.71 86.71 86.13 86.20 10,459 +0.91(+1.07%)
Aug 26, 2014 85.84 85.84 85.20 85.29 15,655 -0.17(-0.20%)
Aug 25, 2014 85.01 85.70 85.01 85.46 9,023 +0.15(+0.18%)
Aug 22, 2014 85.90 85.90 84.85 85.31 6,011 -1.16(-1.34%)
Aug 21, 2014 87.24 87.24 86.17 86.47 6,639 +0.91(+1.06%)
Aug 20, 2014 86.08 86.08 85.34 85.56 6,727 -0.75(-0.87%)
Aug 19, 2014 87.75 87.75 86.02 86.32 17,607 -2.60(-2.92%)
Aug 18, 2014 88.90 88.92 88.83 88.92 2,353 +0.91(+1.03%)
Aug 15, 2014 89.02 88.01 88.01 5,750 +0.22(+0.25%)
Aug 14, 2014 88.03 87.38 87.79 3,556 +0.57(+0.65%)
Aug 13, 2014 87.79 87.79 86.85 87.22 3,828 -0.81(-0.92%)
Aug 12, 2014 87.83 88.03 87.38 88.03 16,580 -0.21(-0.24%)
Aug 11, 2014 88.41 88.41 88.00 88.24 7,060 -0.39(-0.44%)
Aug 08, 2014 88.03 88.51 87.92 88.63 8,295 +0.68(+0.77%)
Aug 07, 2014 88.58 88.58 87.91 87.95 10,841 -0.21(-0.24%)
Aug 06, 2014 87.78 88.32 87.69 88.16 5,217 +0.49(+0.56%)
Aug 05, 2014 86.86 87.92 86.86 87.67 10,546 -0.69(-0.78%)
Aug 04, 2014 87.96 88.66 87.38 88.36 12,852 +0.19(+0.21%)
Aug 01, 2014 88.44 88.51 87.66 88.17 36,181 +0.47(+0.54%)
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%)
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.