Rolls Royce Grp ADR (OP: RYCEY )

5.240 +0.240 (+4.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 58.20 58.30 57.85 57.85 21,934 +0.65(+1.14%)
Jan 30, 2012 57.59 57.60 57.15 57.20 8,632 -0.70(-1.21%)
Jan 27, 2012 58.87 58.87 57.85 57.90 245,503 -0.57(-0.97%)
Jan 26, 2012 59.39 59.39 58.40 58.47 19,536 +0.67(+1.16%)
Jan 25, 2012 57.45 58.08 57.36 57.80 24,166 -0.17(-0.29%)
Jan 24, 2012 57.96 58.57 57.82 57.97 6,774 -0.88(-1.50%)
Jan 23, 2012 57.80 58.85 57.80 58.85 30,981 +1.52(+2.65%)
Jan 20, 2012 57.05 57.33 56.86 57.33 27,483 +0.66(+1.16%)
Jan 19, 2012 57.09 57.09 56.60 56.67 17,245 -0.93(-1.61%)
Jan 18, 2012 57.78 57.85 57.57 57.60 44,665 -0.35(-0.60%)
Jan 17, 2012 58.81 58.81 57.95 57.95 9,159 -0.65(-1.11%)
Jan 13, 2012 58.36 58.67 57.50 58.60 12,107 +0.25(+0.43%)
Jan 12, 2012 58.56 58.87 58.00 58.35 5,781 +0.01(+0.02%)
Jan 11, 2012 58.85 59.00 58.30 58.34 71,154 -0.86(-1.45%)
Jan 10, 2012 59.93 59.93 59.11 59.20 20,755 +0.75(+1.28%)
Jan 09, 2012 58.66 59.39 58.26 58.45 9,941 +0.42(+0.72%)
Jan 06, 2012 57.90 58.94 57.90 58.03 7,720 -0.35(-0.60%)
Jan 05, 2012 58.51 58.72 58.38 58.38 3,852 +0.01(+0.02%)
Jan 04, 2012 58.63 59.27 58.29 58.37 4,948 +0.64(+1.11%)
Dec 30, 2011 57.65 57.80 57.44 57.73 4,341 +0.83(+1.46%)
Dec 29, 2011 56.70 57.11 56.47 56.90 18,097 +0.62(+1.10%)
Dec 28, 2011 56.66 56.91 56.13 56.28 73,652 -0.14(-0.25%)
Dec 27, 2011 56.51 56.80 56.40 56.42 9,034 +0.16(+0.28%)
Dec 23, 2011 56.65 57.56 56.26 56.26 2,691 +1.15(+2.09%)
Dec 21, 2011 55.56 55.84 55.10 55.11 270,812 -1.42(-2.51%)
Dec 20, 2011 55.97 56.53 55.97 56.53 213,376 +1.88(+3.44%)
Dec 19, 2011 55.91 56.00 54.65 54.65 38,202 -0.96(-1.73%)
Dec 16, 2011 56.84 56.84 55.61 55.61 11,383 +0.52(+0.94%)
Dec 15, 2011 55.60 55.60 55.05 55.09 54,622 +0.59(+1.08%)
Dec 14, 2011 54.71 54.86 54.35 54.50 6,966 -0.60(-1.09%)
Dec 13, 2011 56.50 57.37 55.10 55.10 5,394 -0.70(-1.25%)
Dec 12, 2011 57.59 57.59 55.70 55.80 11,107 -1.53(-2.67%)
Dec 09, 2011 56.10 57.33 56.09 57.33 10,181 +1.79(+3.22%)
Dec 08, 2011 56.31 56.31 55.54 55.54 5,598 -1.09(-1.92%)
Dec 07, 2011 56.31 56.63 56.04 56.63 21,500 +0.33(+0.59%)
Dec 06, 2011 56.72 57.09 56.10 56.30 7,260 +1.07(+1.94%)
Dec 05, 2011 56.01 56.45 55.23 55.23 9,589 -0.62(-1.11%)
Dec 02, 2011 56.82 56.92 55.65 55.85 31,226 -1.25(-2.19%)
Dec 01, 2011 57.91 58.52 57.08 57.10 47,166 +0.20(+0.35%)
Nov 30, 2011 56.61 57.80 56.61 56.90 13,276 +2.41(+4.42%)
Nov 29, 2011 54.26 55.32 54.16 54.49 5,525 +0.21(+0.39%)
Nov 28, 2011 54.06 54.64 53.58 54.28 10,499 +2.40(+4.63%)
Nov 25, 2011 52.77 52.77 51.88 51.88 18,925 +1.12(+2.21%)
Nov 23, 2011 51.83 51.83 50.75 50.76 3,908 -2.09(-3.95%)
Nov 22, 2011 52.39 53.30 52.39 52.85 6,511 +0.03(+0.06%)
Nov 21, 2011 53.25 53.32 52.73 52.82 8,849 -1.01(-1.88%)
Nov 18, 2011 54.53 54.53 53.74 53.83 6,132 -1.26(-2.29%)
Nov 17, 2011 55.95 55.95 54.35 55.09 10,599 -1.47(-2.60%)
Nov 16, 2011 56.85 57.09 56.56 56.56 15,823 -0.94(-1.63%)
Nov 15, 2011 57.69 57.69 57.10 57.50 10,003 -0.06(-0.10%)
Nov 14, 2011 57.80 58.15 57.17 57.56 7,202 -1.24(-2.11%)
Nov 11, 2011 58.56 59.69 58.56 58.80 17,322 +2.67(+4.76%)
Nov 10, 2011 57.20 57.20 56.10 56.13 6,292 +0.21(+0.38%)
Nov 09, 2011 56.51 56.70 55.81 55.92 12,812 -1.88(-3.25%)
Nov 08, 2011 57.70 57.83 57.20 57.80 9,871 +0.20(+0.35%)
Nov 07, 2011 57.51 57.73 57.13 57.60 5,103 +0.35(+0.61%)
Nov 04, 2011 56.66 57.78 56.66 57.25 11,070 -0.20(-0.35%)
Nov 03, 2011 56.90 57.90 56.90 57.45 9,132 +1.08(+1.92%)
Nov 02, 2011 56.08 56.87 55.80 56.37 6,129 +1.79(+3.28%)
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.