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 (%)
May 31, 2012 64.27 64.48 62.87 63.45 12,138 -0.05(-0.08%)
May 30, 2012 64.68 64.68 63.50 63.50 15,425 -1.83(-2.80%)
May 29, 2012 65.98 65.98 64.86 65.33 6,268 +2.40(+3.81%)
May 25, 2012 62.63 63.11 62.63 62.93 4,910 -0.42(-0.66%)
May 24, 2012 64.28 64.28 63.06 63.35 20,201 -0.27(-0.43%)
May 23, 2012 63.08 64.03 62.60 63.62 5,507 -0.46(-0.72%)
May 22, 2012 63.90 64.61 63.89 64.08 12,399 +0.53(+0.83%)
May 21, 2012 63.81 63.81 63.15 63.55 7,556 +0.35(+0.55%)
May 18, 2012 64.07 64.50 63.20 63.20 3,286 -0.92(-1.43%)
May 17, 2012 64.73 64.73 64.12 64.12 23,804 -1.17(-1.79%)
May 16, 2012 66.01 66.97 65.28 65.29 51,053 -1.01(-1.52%)
May 15, 2012 66.32 66.95 66.01 66.30 4,135 -0.32(-0.48%)
May 14, 2012 66.20 66.94 66.05 66.62 21,223 -0.68(-1.01%)
May 11, 2012 66.54 68.11 66.54 67.30 3,387 -0.29(-0.43%)
May 10, 2012 67.61 68.18 67.54 67.59 6,306 -0.33(-0.49%)
May 09, 2012 66.90 68.38 66.90 67.92 45,096 -0.03(-0.04%)
May 08, 2012 68.44 68.44 67.40 67.95 8,391 -1.00(-1.45%)
May 07, 2012 68.76 69.28 68.76 68.95 12,852 +0.35(+0.51%)
May 04, 2012 68.53 68.92 68.30 68.60 5,103 -0.65(-0.94%)
May 03, 2012 68.81 69.60 68.81 69.25 4,033 +0.82(+1.20%)
May 02, 2012 68.21 68.44 67.86 68.43 7,674 -0.82(-1.18%)
May 01, 2012 67.65 69.30 67.65 69.25 3,946 +2.59(+3.89%)
Apr 30, 2012 66.86 66.89 66.66 66.66 3,439 -1.20(-1.77%)
Apr 27, 2012 68.03 68.03 67.62 67.86 13,170 +0.69(+1.03%)
Apr 26, 2012 66.60 67.62 66.60 67.17 3,083 +0.47(+0.70%)
Apr 25, 2012 66.14 66.70 65.38 66.70 10,860 +0.80(+1.21%)
Apr 24, 2012 65.76 66.06 65.60 65.90 5,561 +0.15(+0.23%)
Apr 23, 2012 65.36 65.80 65.20 65.75 8,471 -1.12(-1.67%)
Apr 20, 2012 67.49 67.79 66.85 66.87 1,975 -0.47(-0.70%)
Apr 19, 2012 66.77 68.06 66.77 67.34 576,647 +2.34(+3.60%)
Apr 18, 2012 64.90 65.03 64.89 65.00 562,716 -0.64(-0.98%)
Apr 17, 2012 65.99 66.02 65.60 65.64 201,703 -0.01(-0.02%)
Apr 16, 2012 64.60 66.14 64.60 65.65 4,070 +1.54(+2.40%)
Apr 13, 2012 64.20 64.40 64.11 64.11 1,030 -1.89(-2.86%)
Apr 12, 2012 64.91 66.40 64.91 66.00 4,484 +2.15(+3.37%)
Apr 11, 2012 64.05 64.08 63.80 63.85 30,102 +1.15(+1.83%)
Apr 10, 2012 63.91 63.91 62.62 62.70 9,548 -1.88(-2.91%)
Apr 09, 2012 64.65 64.65 63.85 64.58 3,591 +0.27(+0.42%)
Apr 05, 2012 64.18 64.63 64.18 64.31 4,337 -0.03(-0.05%)
Apr 04, 2012 64.76 64.81 64.34 64.34 7,023 -1.77(-2.68%)
Apr 03, 2012 67.35 67.35 65.84 66.11 6,247 -1.70(-2.51%)
Apr 02, 2012 66.55 67.85 66.55 67.81 3,607 +2.82(+4.34%)
Mar 30, 2012 65.40 65.40 64.95 64.99 50,357 +0.12(+0.18%)
Mar 29, 2012 64.36 64.87 64.09 64.87 8,022 -0.35(-0.54%)
Mar 28, 2012 66.17 66.17 64.90 65.22 4,247 -0.55(-0.84%)
Mar 27, 2012 66.15 66.34 65.53 65.77 3,642 -0.68(-1.02%)
Mar 26, 2012 66.00 66.45 65.86 66.45 13,198 +1.09(+1.67%)
Mar 23, 2012 65.26 65.48 64.70 65.36 5,443 +0.74(+1.15%)
Mar 22, 2012 64.80 64.99 64.55 64.62 6,592 -0.76(-1.16%)
Mar 21, 2012 65.56 65.57 65.10 65.38 1,840 -0.07(-0.11%)
Mar 20, 2012 65.68 65.76 65.14 65.45 12,090 -1.02(-1.53%)
Mar 19, 2012 66.40 66.60 66.39 66.47 21,801 -0.08(-0.12%)
Mar 16, 2012 66.51 66.60 66.13 66.55 7,908 +0.50(+0.76%)
Mar 15, 2012 65.66 66.37 65.41 66.05 7,418 +0.75(+1.15%)
Mar 14, 2012 66.27 66.27 65.30 65.30 2,715 -0.80(-1.21%)
Mar 13, 2012 65.58 66.10 65.25 66.10 10,878 +1.83(+2.85%)
Mar 12, 2012 63.77 64.40 63.74 64.27 6,222 -0.83(-1.27%)
Mar 09, 2012 65.45 65.73 65.05 65.10 20,498 -0.57(-0.87%)
Mar 08, 2012 65.09 66.28 65.07 65.67 10,377 +1.71(+2.67%)
Mar 07, 2012 63.90 64.54 63.60 63.96 9,929 +1.18(+1.88%)
Mar 06, 2012 63.50 63.50 62.40 62.78 7,148 -2.32(-3.56%)
Mar 05, 2012 65.06 65.10 64.65 65.10 5,659 -0.01(-0.02%)
Mar 02, 2012 64.90 65.27 64.90 65.11 5,324 -0.74(-1.12%)
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.