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 (%)
Feb 28, 2014 83.36 84.57 83.36 83.39 0 +0.54(+0.65%)
Feb 27, 2014 82.15 83.13 82.09 82.85 20,192 +2.85(+3.56%)
Feb 26, 2014 80.18 80.71 79.94 80.00 35,062 -1.27(-1.56%)
Feb 25, 2014 82.14 82.25 81.27 81.27 201,028 -0.81(-0.99%)
Feb 24, 2014 82.33 82.58 82.01 82.08 269,320 -0.33(-0.40%)
Feb 21, 2014 84.50 84.94 82.41 82.41 0 -2.19(-2.59%)
Feb 20, 2014 84.27 84.72 84.09 84.60 465,582 +1.49(+1.79%)
Feb 19, 2014 83.51 83.77 83.11 83.11 281,984 +1.46(+1.79%)
Feb 18, 2014 83.31 83.31 81.55 81.65 265,183 -4.53(-5.26%)
Feb 14, 2014 86.18 86.18 86.18 0 -1.29(-1.47%)
Feb 13, 2014 83.72 87.64 83.28 87.47 451,423 -13.43(-13.31%)
Feb 12, 2014 100.84 100.93 99.95 100.90 12,690 +0.90(+0.90%)
Feb 11, 2014 98.84 100.12 98.84 100.00 5,505 +1.86(+1.90%)
Feb 10, 2014 97.62 98.30 97.38 98.14 7,263 +0.59(+0.60%)
Feb 07, 2014 97.94 98.12 96.69 97.55 0 +0.58(+0.60%)
Feb 06, 2014 96.54 96.97 96.54 96.97 5,160 +1.72(+1.81%)
Feb 05, 2014 95.10 95.71 95.05 95.25 11,994 +0.06(+0.07%)
Feb 04, 2014 94.23 95.29 94.23 95.19 12,777 +0.69(+0.72%)
Feb 03, 2014 97.25 97.25 94.40 94.50 27,927 -3.13(-3.21%)
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%)
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.