Rolls Royce Grp ADR (OP: RYCEY )

5.380 +0.050 (+0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 96.52 98.20 96.43 97.63 0 +0.26(+0.27%)
Jan 30, 2014 97.70 97.70 96.87 97.37 8,381 -1.01(-1.03%)
Jan 29, 2014 98.66 99.13 98.27 98.38 10,693 -2.47(-2.45%)
Jan 28, 2014 100.66 101.24 100.50 100.85 62,366 +2.29(+2.32%)
Jan 27, 2014 98.11 98.79 97.46 98.56 30,082 +1.99(+2.06%)
Jan 24, 2014 97.01 97.08 96.25 96.57 0 -3.93(-3.91%)
Jan 23, 2014 101.45 101.46 100.06 100.50 10,922 -2.04(-1.99%)
Jan 22, 2014 102.95 103.10 102.53 102.54 15,013 -0.77(-0.75%)
Jan 21, 2014 103.66 103.66 102.44 103.31 10,996 +0.56(+0.55%)
Jan 17, 2014 102.75 102.75 102.75 0 -0.06(-0.06%)
Jan 16, 2014 102.75 102.81 102.01 102.81 32,238 +0.81(+0.79%)
Jan 15, 2014 102.14 102.31 101.59 102.00 50,799 -0.04(-0.04%)
Jan 14, 2014 102.82 102.82 101.55 102.04 7,160 +0.49(+0.48%)
Jan 13, 2014 101.99 102.25 101.15 101.55 11,635 -1.05(-1.02%)
Jan 10, 2014 102.50 102.94 101.93 102.60 14,483 -0.60(-0.58%)
Jan 09, 2014 104.46 104.72 102.58 103.20 67,579 -2.79(-2.63%)
Jan 08, 2014 105.86 106.14 105.56 105.99 4,425 +0.38(+0.36%)
Jan 07, 2014 105.55 106.08 105.37 105.61 6,866 -0.29(-0.27%)
Jan 06, 2014 105.95 106.34 105.76 105.90 4,272 +1.54(+1.48%)
Jan 03, 2014 104.34 105.18 104.33 104.36 0 +0.39(+0.38%)
Jan 02, 2014 105.00 105.00 103.86 103.97 8,805 -2.06(-1.94%)
Dec 31, 2013 106.03 106.03 106.03 0 +1.72(+1.65%)
Dec 30, 2013 103.54 105.78 103.50 104.31 9,428 -0.79(-0.75%)
Dec 27, 2013 104.80 105.40 104.56 105.10 0 +1.15(+1.11%)
Dec 26, 2013 103.55 104.03 103.51 103.95 5,979 +0.82(+0.80%)
Dec 24, 2013 103.55 103.55 102.75 103.13 0 +0.58(+0.57%)
Dec 23, 2013 101.78 102.66 101.75 102.55 11,613 +0.75(+0.74%)
Dec 20, 2013 101.30 102.17 101.30 101.80 0 -0.03(-0.03%)
Dec 19, 2013 101.30 101.83 100.88 101.83 15,298 -0.07(-0.07%)
Dec 18, 2013 101.63 101.91 100.44 101.90 13,242 +2.10(+2.10%)
Dec 17, 2013 100.57 100.57 99.32 99.80 12,768 -0.80(-0.80%)
Dec 16, 2013 100.00 100.70 100.00 100.60 28,068 +2.24(+2.28%)
Dec 13, 2013 98.51 98.60 97.73 98.36 0 +1.31(+1.35%)
Dec 12, 2013 97.65 97.82 97.05 97.05 18,522 -1.35(-1.37%)
Dec 11, 2013 98.93 99.11 98.04 98.40 32,319 +0.69(+0.71%)
Dec 10, 2013 98.25 98.53 97.70 97.71 38,696 -0.95(-0.96%)
Dec 09, 2013 98.51 99.38 98.15 98.66 28,383 +0.95(+0.97%)
Dec 06, 2013 97.70 98.24 97.53 97.71 45,289 +0.52(+0.54%)
Dec 05, 2013 97.50 97.62 97.18 97.19 30,039 -1.06(-1.08%)
Dec 04, 2013 98.25 98.70 97.84 98.25 67,860 -0.15(-0.15%)
Dec 03, 2013 99.39 99.39 98.36 98.40 48,865 -0.78(-0.79%)
Dec 02, 2013 99.67 99.94 99.11 99.18 85,748 -2.27(-2.24%)
Nov 29, 2013 102.20 102.51 101.32 101.45 384,950 -0.90(-0.88%)
Nov 27, 2013 101.62 102.41 101.62 102.35 17,470 +1.73(+1.72%)
Nov 26, 2013 100.72 101.29 100.08 100.62 21,403 +0.02(+0.02%)
Nov 25, 2013 100.50 100.78 100.29 100.60 14,279 -0.80(-0.79%)
Nov 22, 2013 100.49 101.40 100.47 101.40 36,686 +0.91(+0.91%)
Nov 21, 2013 99.70 100.69 99.22 100.49 33,230 +0.78(+0.78%)
Nov 20, 2013 100.58 101.20 99.70 99.71 7,873 -0.20(-0.20%)
Nov 19, 2013 99.88 100.39 99.55 99.91 14,318 +0.42(+0.42%)
Nov 18, 2013 100.26 100.26 99.49 99.49 4,082 +0.26(+0.27%)
Nov 15, 2013 98.65 99.79 98.52 99.23 8,820 -0.83(-0.83%)
Nov 14, 2013 98.15 100.19 98.15 100.06 12,764 +1.99(+2.03%)
Nov 13, 2013 96.90 98.07 96.85 98.07 13,996 +1.01(+1.04%)
Nov 12, 2013 96.87 97.30 96.58 97.06 9,208 +0.08(+0.08%)
Nov 11, 2013 97.43 97.74 96.90 96.98 8,314 -0.12(-0.12%)
Nov 08, 2013 96.49 97.15 96.00 97.10 64,456 +2.80(+2.97%)
Nov 07, 2013 94.55 94.55 94.25 94.30 1,438 +0.87(+0.93%)
Nov 06, 2013 92.85 93.48 92.85 93.43 3,765 +0.74(+0.80%)
Nov 05, 2013 91.60 92.80 91.60 92.69 8,395 +1.10(+1.20%)
Nov 04, 2013 91.50 91.64 91.01 91.59 9,733 +0.13(+0.14%)
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.