Rolls Royce Grp ADR (OP: RYCEY )

5.400 +0.070 (+1.31%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 65.90 66.30 65.69 65.80 12,672 -2.91(-4.24%)
Nov 26, 2014 68.71 68.71 68.71 0 +0.41(+0.60%)
Nov 25, 2014 67.35 68.30 67.28 68.30 118,395 +1.66(+2.50%)
Nov 24, 2014 66.80 67.49 66.45 66.64 77,976 +0.01(+0.02%)
Nov 21, 2014 67.16 67.16 66.32 66.62 45,771 +0.37(+0.56%)
Nov 20, 2014 66.20 66.45 66.01 66.25 28,464 -0.01(-0.02%)
Nov 19, 2014 66.12 66.68 65.91 66.26 169,929 +0.32(+0.49%)
Nov 18, 2014 66.25 66.44 65.86 65.94 66,383 -0.57(-0.86%)
Nov 17, 2014 66.78 66.30 66.51 38,693 +0.33(+0.50%)
Nov 14, 2014 66.44 66.94 66.18 66.18 98,812 -0.50(-0.76%)
Nov 13, 2014 66.55 67.00 66.35 66.69 620,595 -1.30(-1.90%)
Nov 12, 2014 67.93 68.29 67.81 67.98 24,357 -1.86(-2.66%)
Nov 11, 2014 69.60 69.84 69.39 69.84 37,186 +0.44(+0.63%)
Nov 10, 2014 69.48 69.56 69.23 69.40 24,816 +0.15(+0.21%)
Nov 07, 2014 68.98 69.35 68.67 69.25 48,615 -0.02(-0.03%)
Nov 06, 2014 69.72 69.85 69.02 69.27 33,897 +0.92(+1.35%)
Nov 05, 2014 68.07 68.42 67.88 68.35 33,278 +0.50(+0.74%)
Nov 04, 2014 68.00 68.25 67.45 67.85 135,728 +0.95(+1.42%)
Nov 03, 2014 67.46 67.46 66.65 66.90 26,529 -0.56(-0.83%)
Oct 31, 2014 67.13 67.75 66.36 67.46 26,969 +1.96(+2.99%)
Oct 30, 2014 64.52 65.68 64.41 65.50 24,173 +1.34(+2.09%)
Oct 29, 2014 64.45 64.95 64.15 64.16 27,897 +0.46(+0.72%)
Oct 28, 2014 63.79 63.89 63.50 63.70 82,345 +0.64(+1.02%)
Oct 27, 2014 63.50 64.48 62.98 63.06 18,237 -1.42(-2.20%)
Oct 24, 2014 64.06 64.48 64.00 64.48 22,939 +0.16(+0.25%)
Oct 23, 2014 63.80 64.67 63.46 64.32 27,571 +0.10(+0.16%)
Oct 22, 2014 64.51 65.05 64.07 64.22 69,561 -0.84(-1.28%)
Oct 21, 2014 65.69 66.00 64.59 65.06 172,721 -1.25(-1.89%)
Oct 20, 2014 67.12 67.16 65.75 66.31 48,862 -0.93(-1.38%)
Oct 17, 2014 64.34 68.20 64.00 67.24 53,769 -8.47(-11.19%)
Oct 16, 2014 73.80 76.00 73.80 75.71 26,152 +1.07(+1.43%)
Oct 15, 2014 75.74 75.74 73.44 74.64 75,166 -1.31(-1.72%)
Oct 14, 2014 76.33 76.67 75.87 75.95 106,192 +1.17(+1.56%)
Oct 13, 2014 76.44 76.44 74.68 74.78 25,956 +0.10(+0.13%)
Oct 10, 2014 75.37 75.37 74.36 74.68 52,936 -0.72(-0.95%)
Oct 09, 2014 77.23 77.23 75.40 75.40 39,027 -2.05(-2.65%)
Oct 08, 2014 75.89 77.45 75.74 77.45 5,843 +1.84(+2.43%)
Oct 07, 2014 75.63 75.94 75.53 75.61 4,336 -1.97(-2.54%)
Oct 06, 2014 77.03 77.64 77.00 77.58 24,109 +1.16(+1.52%)
Oct 03, 2014 76.01 76.59 75.84 76.42 44,154 -0.01(-0.01%)
Oct 02, 2014 76.11 76.65 75.99 76.43 38,748 -0.13(-0.17%)
Oct 01, 2014 77.23 77.23 76.25 76.56 10,463 -1.99(-2.53%)
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%)
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.