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 (%)
Jul 31, 2006 42.00 42.20 41.20 42.00 6,354 -0.25(-0.59%)
Jul 28, 2006 42.25 42.25 41.45 42.25 3,236 +0.30(+0.72%)
Jul 27, 2006 41.95 42.00 41.25 41.95 9,472 +2.25(+5.67%)
Jul 26, 2006 39.70 39.70 38.80 39.70 12,519 +0.25(+0.63%)
Jul 25, 2006 39.45 39.65 38.85 39.45 5,823 +1.05(+2.73%)
Jul 24, 2006 38.40 39.10 38.10 38.40 3,318 +0.60(+1.59%)
Jul 21, 2006 37.80 38.65 37.80 37.80 21,881 -0.65(-1.69%)
Jul 20, 2006 38.45 39.10 38.30 38.45 11,160 +0.25(+0.65%)
Jul 19, 2006 38.20 38.30 36.90 38.20 17,439 +1.85(+5.09%)
Jul 18, 2006 36.35 36.62 35.80 36.35 20,105 +0.75(+2.11%)
Jul 17, 2006 35.60 36.30 35.60 35.60 5,853 -0.95(-2.60%)
Jul 14, 2006 36.55 37.65 36.55 36.55 9,265 -1.45(-3.82%)
Jul 13, 2006 38.00 38.20 37.90 38.00 4,725 -0.60(-1.55%)
Jul 12, 2006 38.60 38.75 37.85 38.60 30,147 +0.80(+2.12%)
Jul 11, 2006 38.50 38.60 37.80 37.80 20,503 -0.70(-1.82%)
Jul 10, 2006 38.50 38.50 37.80 38.50 59,039 -0.15(-0.39%)
Jul 07, 2006 38.65 39.45 38.65 38.65 28,258 +0.10(+0.26%)
Jul 06, 2006 38.55 38.55 38.00 38.55 19,233 -0.05(-0.13%)
Jul 05, 2006 38.60 38.65 38.05 38.60 11,334 +0.30(+0.78%)
Jul 03, 2006 38.30 38.75 38.11 38.30 7,863 -0.60(-1.54%)
Jun 30, 2006 38.90 38.90 38.25 38.90 21,213 +0.50(+1.30%)
Jun 29, 2006 38.40 38.40 38.40 38.40 0 +2.10(+5.79%)
Jun 28, 2006 36.30 37.20 36.30 36.30 91,215 -1.25(-3.33%)
Jun 27, 2006 37.55 38.00 37.30 37.55 16,073 +0.35(+0.94%)
Jun 23, 2006 37.20 37.50 37.20 37.20 13,270 +0.20(+0.54%)
Jun 22, 2006 37.00 37.50 36.70 37.00 4,089 -1.20(-3.14%)
Jun 21, 2006 38.20 38.20 36.95 38.20 48,100 +0.30(+0.79%)
Jun 20, 2006 37.90 37.90 36.85 37.90 11,851 +0.90(+2.43%)
Jun 19, 2006 37.00 37.25 36.70 37.00 5,791 +0.60(+1.65%)
Jun 16, 2006 36.40 36.90 36.30 36.40 9,779 -0.20(-0.55%)
Jun 15, 2006 36.60 37.00 36.10 36.60 7,978 +0.90(+2.52%)
Jun 14, 2006 35.70 35.70 34.60 35.70 14,753 -0.20(-0.56%)
Jun 13, 2006 35.90 36.20 35.30 35.90 8,254 +0.00(+0.00%)
Jun 12, 2006 35.90 36.20 35.90 35.90 6,499 -0.20(-0.55%)
Jun 09, 2006 36.10 36.10 35.55 36.10 8,111 +0.40(+1.12%)
Jun 08, 2006 35.70 36.00 35.50 35.70 4,451 -1.70(-4.55%)
Jun 07, 2006 37.40 37.40 36.53 37.40 47,872 -0.05(-0.13%)
Jun 06, 2006 37.45 38.10 37.00 37.45 8,454 -2.00(-5.07%)
Jun 05, 2006 39.45 39.75 38.50 39.45 6,961 -0.65(-1.62%)
Jun 02, 2006 40.10 40.30 39.40 40.10 2,802 +1.25(+3.22%)
Jun 01, 2006 38.85 38.85 38.00 38.85 3,877 +0.45(+1.17%)
May 31, 2006 38.40 39.30 38.40 38.40 8,025 -1.20(-3.03%)
May 30, 2006 39.60 39.75 39.00 39.60 8,172 +0.85(+2.19%)
May 26, 2006 38.75 39.50 38.75 38.75 4,234 +0.05(+0.13%)
May 25, 2006 38.70 38.70 38.35 38.70 3,693 +1.10(+2.93%)
May 24, 2006 37.60 38.30 37.35 37.60 17,924 -0.75(-1.96%)
May 23, 2006 38.35 39.05 38.35 38.35 6,514 +0.65(+1.72%)
May 22, 2006 37.70 38.80 37.50 37.70 13,513 -1.80(-4.56%)
May 19, 2006 39.50 39.60 38.75 39.50 4,333 +0.90(+2.33%)
May 18, 2006 38.60 39.25 38.60 38.60 40,112 +1.20(+3.21%)
May 17, 2006 40.40 40.40 37.40 37.40 66,070 -3.00(-7.43%)
May 16, 2006 40.40 40.65 40.00 40.40 7,788 -0.04(-0.10%)
May 15, 2006 40.44 40.85 40.20 40.44 79,195 -1.91(-4.51%)
May 12, 2006 42.35 43.15 42.25 42.35 14,595 -1.45(-3.31%)
May 11, 2006 43.80 43.80 43.35 43.80 8,069 +0.95(+2.22%)
May 10, 2006 42.85 43.40 42.85 42.85 21,945 -0.65(-1.49%)
May 09, 2006 43.50 44.35 43.45 43.50 93,698 -0.30(-0.68%)
May 08, 2006 43.80 44.50 43.65 43.80 6,882 +0.45(+1.04%)
May 05, 2006 43.35 44.15 43.35 43.35 24,099 -0.50(-1.14%)
May 04, 2006 43.85 43.85 43.10 43.85 43,816 +0.75(+1.74%)
May 03, 2006 43.10 43.90 43.10 43.10 6,669 -1.40(-3.15%)
May 02, 2006 44.50 44.55 43.80 44.50 29,513 +0.50(+1.14%)
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.