Rolls Royce Grp ADR (OP: RYCEY )

5.399 +0.069 (+1.29%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 53.21 54.19 53.00 53.15 43,344 -0.09(-0.17%)
Jul 28, 2011 52.64 53.30 52.38 53.24 56,969 +0.61(+1.16%)
Jul 27, 2011 53.24 53.24 52.30 52.63 161,385 -0.82(-1.53%)
Jul 26, 2011 53.25 53.72 53.25 53.45 8,684 +0.15(+0.28%)
Jul 25, 2011 53.34 53.54 53.09 53.30 4,031 -0.12(-0.22%)
Jul 22, 2011 53.40 53.52 53.37 53.42 18,835 -0.24(-0.45%)
Jul 21, 2011 53.30 53.87 53.30 53.66 15,062 +1.05(+2.00%)
Jul 20, 2011 52.70 52.86 52.37 52.61 9,506 +1.09(+2.12%)
Jul 19, 2011 51.50 51.91 51.40 51.52 27,704 +0.63(+1.24%)
Jul 18, 2011 51.00 51.22 50.74 50.89 11,307 -1.25(-2.40%)
Jul 15, 2011 52.30 52.50 51.75 52.14 11,015 -1.36(-2.54%)
Jul 14, 2011 53.59 53.87 53.11 53.50 24,927 +0.99(+1.89%)
Jul 13, 2011 51.69 52.78 51.60 52.51 16,352 +1.74(+3.43%)
Jul 12, 2011 50.54 51.27 50.54 50.77 45,189 -0.60(-1.17%)
Jul 11, 2011 51.95 51.95 51.01 51.37 15,220 -1.43(-2.71%)
Jul 08, 2011 52.92 53.05 52.62 52.80 9,333 +0.13(+0.25%)
Jul 07, 2011 52.50 52.80 52.36 52.67 6,194 +0.15(+0.29%)
Jul 06, 2011 52.59 52.59 52.35 52.52 6,632 -0.18(-0.34%)
Jul 05, 2011 52.50 53.01 52.11 52.70 6,029 +0.30(+0.57%)
Jul 01, 2011 51.65 52.40 51.59 52.40 34,123 +0.16(+0.31%)
Jun 30, 2011 51.60 52.33 51.60 52.24 6,544 +0.89(+1.73%)
Jun 29, 2011 50.27 51.50 50.27 51.35 103,101 +1.75(+3.53%)
Jun 28, 2011 48.95 49.67 48.80 49.60 587,361 +0.93(+1.91%)
Jun 27, 2011 48.35 48.67 48.35 48.67 18,816 +0.01(+0.02%)
Jun 24, 2011 49.10 49.10 48.36 48.66 5,689 +1.20(+2.53%)
Jun 23, 2011 47.77 47.77 46.96 47.46 12,262 -0.65(-1.35%)
Jun 22, 2011 48.45 48.52 48.11 48.11 6,783 -0.57(-1.17%)
Jun 21, 2011 48.40 48.79 48.25 48.68 12,452 +0.57(+1.18%)
Jun 20, 2011 48.14 48.16 47.95 48.11 9,399 -0.12(-0.25%)
Jun 17, 2011 48.30 48.55 48.16 48.23 8,264 +0.23(+0.48%)
Jun 16, 2011 48.00 48.29 47.77 48.00 84,419 -1.00(-2.04%)
Jun 15, 2011 50.24 50.24 48.93 49.00 9,814 -1.08(-2.16%)
Jun 14, 2011 50.90 50.90 50.08 50.08 124,197 +0.93(+1.89%)
Jun 13, 2011 49.99 49.99 49.00 49.15 66,582 +0.12(+0.24%)
Jun 10, 2011 50.00 50.00 49.00 49.03 21,625 -1.53(-3.03%)
Jun 09, 2011 50.54 50.61 50.34 50.56 6,010 +0.32(+0.64%)
Jun 08, 2011 50.40 50.47 50.06 50.24 9,537 -1.23(-2.39%)
Jun 07, 2011 51.75 51.75 51.45 51.47 11,538 -0.19(-0.37%)
Jun 06, 2011 52.08 52.08 51.52 51.66 29,293 -0.51(-0.98%)
Jun 03, 2011 51.45 52.33 51.12 52.17 7,671 +1.40(+2.76%)
May 24, 2011 51.15 51.15 50.54 50.77 7,002 +0.53(+1.05%)
May 23, 2011 50.89 50.89 50.10 50.24 12,256 -1.42(-2.75%)
May 20, 2011 52.44 52.44 51.56 51.66 11,630 -1.14(-2.16%)
May 19, 2011 52.69 52.80 52.35 52.80 7,335 +1.00(+1.93%)
May 18, 2011 51.94 51.94 51.47 51.80 12,973 -0.09(-0.17%)
May 17, 2011 52.34 52.34 51.60 51.89 15,652 -0.67(-1.27%)
May 16, 2011 52.33 52.95 52.33 52.56 5,887 -0.10(-0.19%)
May 13, 2011 53.49 53.49 52.47 52.66 13,335 +0.20(+0.38%)
May 12, 2011 52.75 52.75 51.99 52.46 7,327 -0.13(-0.25%)
May 11, 2011 53.74 53.74 52.53 52.59 9,724 -0.35(-0.66%)
May 10, 2011 53.19 53.19 52.61 52.94 3,889 +0.91(+1.75%)
May 09, 2011 52.08 52.13 51.51 52.03 10,126 +1.13(+2.22%)
May 06, 2011 52.54 52.54 50.90 50.90 11,904 -0.55(-1.07%)
May 05, 2011 51.94 51.94 50.67 51.45 7,410 -0.51(-0.98%)
May 04, 2011 52.99 52.99 51.78 51.96 10,465 -0.42(-0.80%)
May 03, 2011 53.35 53.35 52.31 52.38 146,840 -1.34(-2.49%)
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.