Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rolls Royce Grp ADR
(OP:
RYCEY
)
5.280
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2021
1.640
1.710
1.620
1.640
9,972,145
-0.01(-0.61%)
Nov 29, 2021
1.610
1.710
1.590
1.650
17,444,628
+0.03(+1.85%)
Nov 26, 2021
1.620
1.630
1.600
1.620
7,331,749
-0.16(-8.99%)
Nov 24, 2021
1.740
1.790
1.730
1.780
5,741,978
-0.01(-0.56%)
Nov 23, 2021
1.800
1.820
1.770
1.790
3,069,888
+0.01(+0.56%)
Nov 22, 2021
1.800
1.800
1.770
1.780
3,329,899
-0.01(-0.56%)
Nov 19, 2021
1.800
1.810
1.780
1.790
4,160,589
-0.08(-4.28%)
Nov 18, 2021
1.880
1.880
1.850
1.870
3,368,661
+0.01(+0.54%)
Nov 17, 2021
1.880
1.890
1.850
1.860
2,246,908
-0.03(-1.59%)
Nov 16, 2021
1.920
1.920
1.890
1.890
2,578,860
-0.01(-0.53%)
Nov 15, 2021
1.920
1.920
1.890
1.900
2,112,728
+0.00(+0.00%)
Nov 12, 2021
1.900
1.900
1.880
1.900
2,008,434
-0.03(-1.55%)
Nov 11, 2021
1.900
1.930
1.900
1.930
5,290,666
+0.00(+0.00%)
Nov 10, 2021
1.960
1.930
3,935,413
-0.04(-2.03%)
Nov 09, 2021
1.970
1.980
1.940
1.970
7,154,796
+0.09(+4.79%)
Nov 08, 2021
1.900
1.900
1.880
1.880
3,704,083
-0.01(-0.53%)
Nov 05, 2021
1.890
1.900
1.870
1.890
5,608,031
+0.09(+5.00%)
Nov 04, 2021
1.800
1.830
1.780
1.800
3,865,364
+0.02(+1.12%)
Nov 03, 2021
1.780
1.790
1.760
1.780
3,476,980
-0.01(-0.56%)
Nov 02, 2021
1.800
1.800
1.780
1.790
3,244,096
-0.02(-1.10%)
Nov 01, 2021
1.780
1.810
1.770
1.810
3,083,381
+0.04(+2.26%)
Oct 29, 2021
1.780
1.790
1.760
1.770
2,497,403
-0.02(-1.12%)
Oct 28, 2021
1.790
1.800
1.770
1.790
2,733,178
-0.01(-0.56%)
Oct 27, 2021
1.820
1.820
1.800
1.800
3,029,820
-0.02(-1.10%)
Oct 26, 2021
1.820
1.820
3,787,725
+0.04(+2.25%)
Oct 25, 2021
1.810
1.810
1.780
1.780
5,409,437
-0.04(-2.20%)
Oct 22, 2021
1.850
1.850
1.820
1.820
3,313,896
-0.04(-2.41%)
Oct 21, 2021
1.870
1.890
1.860
1.865
2,376,681
+0.00(+0.27%)
Oct 20, 2021
1.810
1.890
1.800
1.860
6,122,829
-0.05(-2.62%)
Oct 19, 2021
1.920
1.920
1.880
1.910
4,139,547
-0.02(-1.04%)
Oct 18, 2021
1.930
1.950
1.910
1.930
5,044,845
-0.02(-1.03%)
Oct 15, 2021
1.950
1.960
1.930
1.950
4,177,715
+0.03(+1.56%)
Oct 14, 2021
1.950
1.950
1.920
1.920
3,152,592
-0.01(-0.26%)
Oct 13, 2021
1.910
1.930
1.900
1.925
3,147,722
+0.02(+0.79%)
Oct 12, 2021
1.920
1.930
1.900
1.910
2,551,666
-0.02(-1.04%)
Oct 11, 2021
1.930
1.940
1.920
1.930
2,459,365
+0.01(+0.52%)
Oct 08, 2021
1.900
1.920
1.900
1.920
2,428,688
+0.03(+1.59%)
Oct 07, 2021
1.900
1.900
1.870
1.890
2,699,371
+0.00(+0.00%)
Oct 06, 2021
1.840
1.910
1.840
1.890
5,100,375
-0.03(-1.31%)
Oct 05, 2021
1.900
1.930
1.890
1.915
5,451,506
+0.03(+1.32%)
Oct 04, 2021
1.920
1.930
1.880
1.890
4,003,871
-0.03(-1.56%)
Oct 01, 2021
1.890
1.920
1.870
1.920
8,024,537
+0.09(+4.92%)
Sep 30, 2021
1.850
1.880
1.820
1.830
8,400,987
-0.07(-3.68%)
Sep 29, 2021
1.900
1.930
1.880
1.900
5,471,158
+0.02(+1.06%)
Sep 28, 2021
1.940
1.950
1.850
1.880
17,570,566
-0.09(-4.57%)
Sep 27, 2021
1.950
1.990
1.950
1.970
17,261,542
+0.19(+10.67%)
Sep 24, 2021
1.770
1.800
1.760
1.780
9,055,491
+0.07(+4.09%)
Sep 23, 2021
1.680
1.710
1.660
1.710
8,966,960
+0.09(+5.56%)
Sep 22, 2021
1.600
1.640
1.600
1.620
7,408,823
+0.04(+2.53%)
Sep 21, 2021
1.590
1.595
1.570
1.580
6,550,313
+0.05(+3.27%)
Sep 20, 2021
1.540
1.560
1.500
1.530
10,141,136
+0.04(+2.68%)
Sep 17, 2021
1.510
1.520
1.470
1.490
3,120,347
+0.02(+1.36%)
Sep 16, 2021
1.480
1.490
1.460
1.470
2,911,645
+0.03(+2.08%)
Sep 15, 2021
1.430
1.440
1.420
1.440
4,184,789
-0.03(-1.71%)
Sep 14, 2021
1.510
1.510
1.460
1.465
2,339,044
-0.03(-2.01%)
Sep 13, 2021
1.500
1.510
1.480
1.495
2,774,719
+0.04(+2.40%)
Sep 10, 2021
1.480
1.490
1.460
1.460
1,954,769
-0.02(-1.35%)
Sep 09, 2021
1.490
1.510
1.480
1.480
3,130,140
-0.01(-0.67%)
Sep 08, 2021
1.510
1.520
1.480
1.490
2,858,158
+0.01(+0.68%)
Sep 07, 2021
1.520
1.520
1.470
1.480
3,356,770
-0.03(-1.99%)
Sep 03, 2021
1.530
1.530
1.500
1.510
2,080,885
-0.03(-1.95%)
Sep 02, 2021
1.540
1.550
1.530
1.540
1,945,540
+0.00(+0.00%)
Sep 01, 2021
1.560
1.570
1.540
1.540
2,354,128
+0.01(+0.65%)
Aug 31, 2021
1.530
1.560
1.530
1.530
4,587,351
-0.04(-2.80%)
Aug 30, 2021
1.560
1.580
1.560
1.574
2,834,754
+0.00(+0.25%)
Aug 27, 2021
1.540
1.570
1.540
1.570
3,048,552
+0.04(+2.61%)
Aug 26, 2021
1.550
1.580
1.530
1.530
4,786,754
-0.04(-2.55%)
Aug 25, 2021
1.600
1.610
1.520
1.570
7,777,520
+0.00(+0.00%)
Aug 24, 2021
1.550
1.590
1.550
1.570
11,566,098
+0.06(+3.97%)
Aug 23, 2021
1.500
1.530
1.500
1.510
8,718,332
+0.05(+3.42%)
Aug 20, 2021
1.470
1.480
1.450
1.460
2,665,293
-0.01(-0.68%)
Aug 19, 2021
1.490
1.510
1.470
1.470
3,593,653
-0.02(-1.34%)
Aug 18, 2021
1.490
1.520
1.490
1.490
6,372,385
+0.03(+2.05%)
Aug 17, 2021
1.480
1.490
1.460
1.460
4,650,131
-0.02(-1.35%)
Aug 16, 2021
1.470
1.490
1.460
1.480
4,688,741
-0.01(-0.34%)
Aug 13, 2021
1.500
1.510
1.470
1.485
3,603,402
+0.01(+0.34%)
Aug 12, 2021
1.480
1.490
1.460
1.480
3,244,474
-0.03(-1.99%)
Aug 11, 2021
1.480
1.510
1.470
1.510
3,662,949
+0.04(+2.72%)
Aug 10, 2021
1.470
1.480
1.460
1.470
2,946,018
+0.01(+0.68%)
Aug 09, 2021
1.500
1.510
1.460
1.460
4,747,837
-0.04(-2.67%)
Aug 06, 2021
1.530
1.530
1.500
1.500
5,285,832
+0.01(+0.67%)
Aug 05, 2021
1.480
1.500
1.460
1.490
10,453,361
+0.08(+5.67%)
Aug 04, 2021
1.410
1.430
1.400
1.410
6,828,029
+0.00(+0.00%)
Aug 03, 2021
1.410
1.420
1.390
1.410
3,748,361
+0.02(+1.44%)
Aug 02, 2021
1.400
1.420
1.390
1.390
5,229,668
+0.04(+2.96%)
Jul 30, 2021
1.360
1.380
1.350
1.350
3,241,856
-0.05(-3.57%)
Jul 29, 2021
1.410
1.420
1.390
1.400
3,457,712
+0.02(+1.45%)
Jul 28, 2021
1.400
1.420
1.370
1.380
4,722,675
+0.04(+2.99%)
Jul 27, 2021
1.340
1.360
1.330
1.340
4,956,721
+0.01(+0.75%)
Jul 26, 2021
1.340
1.350
1.330
1.330
2,605,267
+0.00(+0.00%)
Jul 23, 2021
1.340
1.350
1.320
1.330
3,247,053
+0.00(+0.00%)
Jul 22, 2021
1.350
1.360
1.320
1.330
3,469,807
-0.01(-0.75%)
Jul 21, 2021
1.350
1.360
1.330
1.340
5,908,526
+0.07(+5.51%)
Jul 20, 2021
1.230
1.280
1.210
1.270
6,070,331
+0.06(+4.96%)
Jul 19, 2021
1.240
1.260
1.210
1.210
15,158,745
-0.09(-6.92%)
Jul 16, 2021
1.320
1.330
1.300
1.300
6,490,614
+0.00(+0.00%)
Jul 15, 2021
1.300
1.310
1.290
1.300
6,859,728
-0.01(-0.76%)
Jul 14, 2021
1.320
1.340
1.300
1.310
9,714,321
-0.02(-1.50%)
Jul 13, 2021
1.350
1.350
1.320
1.330
16,033,681
-0.06(-4.32%)
Jul 12, 2021
1.390
1.390
1.360
1.390
12,437,722
-0.04(-2.80%)
Jul 09, 2021
1.450
1.450
1.410
1.430
2,851,638
+0.01(+0.70%)
Jul 08, 2021
1.400
1.430
1.390
1.420
4,636,922
-0.01(-0.70%)
Jul 07, 2021
1.450
1.470
1.420
1.430
4,309,588
-0.04(-2.72%)
Jul 06, 2021
1.490
1.490
1.450
1.470
5,138,313
+0.01(+0.68%)
Jul 02, 2021
1.470
1.470
1.440
1.460
4,865,585
+0.03(+2.10%)
Jul 01, 2021
1.400
1.430
1.400
1.430
4,375,550
+0.01(+1.06%)
Jun 30, 2021
1.410
1.430
1.390
1.415
6,781,838
+0.02(+1.07%)
Jun 29, 2021
1.420
1.430
1.390
1.400
18,738,654
-0.06(-4.11%)
Jun 28, 2021
1.480
1.480
1.430
1.460
19,360,260
-0.07(-4.58%)
Jun 25, 2021
1.530
1.530
1.500
1.530
6,375,256
-0.01(-0.65%)
Jun 24, 2021
1.540
1.550
1.530
1.540
3,637,381
-0.01(-0.65%)
Jun 23, 2021
1.560
1.570
1.540
1.550
2,839,544
+0.01(+0.65%)
Jun 22, 2021
1.550
1.560
1.530
1.540
2,899,131
-0.02(-1.28%)
Jun 21, 2021
1.540
1.560
1.520
1.560
3,598,651
+0.02(+1.30%)
Jun 18, 2021
1.530
1.550
1.510
1.540
4,823,325
-0.04(-2.53%)
Jun 17, 2021
1.570
1.600
1.570
1.580
4,407,923
+0.02(+1.06%)
Jun 16, 2021
1.570
1.580
1.550
1.563
3,419,533
+0.01(+0.87%)
Jun 15, 2021
1.560
1.570
1.550
1.550
4,423,767
+0.00(+0.00%)
Jun 14, 2021
1.560
1.580
1.550
1.550
8,884,193
-0.08(-4.91%)
Jun 11, 2021
1.620
1.630
1.600
1.630
4,377,945
+0.02(+1.24%)
Jun 10, 2021
1.630
1.640
1.600
1.610
7,084,159
-0.01(-0.62%)
Jun 09, 2021
1.640
1.650
1.620
1.620
8,813,345
-0.01(-0.61%)
Jun 08, 2021
1.620
1.660
1.610
1.630
10,784,674
+0.00(+0.00%)
Jun 07, 2021
1.530
1.630
1.520
1.630
7,553,974
+0.10(+6.54%)
Jun 04, 2021
1.500
1.530
1.490
1.530
3,668,892
+0.01(+0.66%)
Jun 03, 2021
1.530
1.540
1.500
1.520
7,274,034
-0.04(-2.56%)
Jun 02, 2021
1.540
1.560
1.530
1.560
8,302,141
+0.06(+4.00%)
Jun 01, 2021
1.500
1.510
1.496
1.500
3,684,708
+0.02(+1.35%)
May 28, 2021
1.490
1.500
1.470
1.480
5,377,679
-0.01(-0.67%)
May 27, 2021
1.520
1.530
1.470
1.490
6,980,522
+0.05(+3.47%)
May 26, 2021
1.430
1.460
1.420
1.440
4,407,355
-0.02(-1.37%)
May 25, 2021
1.480
1.480
1.450
1.460
4,183,476
-0.01(-0.68%)
May 24, 2021
1.470
1.470
1.458
1.470
2,711,756
+0.02(+1.38%)
May 21, 2021
1.470
1.470
1.450
1.450
3,731,911
+0.00(+0.00%)
May 20, 2021
1.430
1.470
1.420
1.450
4,755,983
-0.01(-0.68%)
May 19, 2021
1.420
1.470
1.410
1.460
5,189,217
+0.01(+0.69%)
May 18, 2021
1.460
1.460
1.440
1.450
4,697,521
-0.01(-0.34%)
May 17, 2021
1.475
1.490
1.430
1.455
6,608,729
-0.04(-3.00%)
May 14, 2021
1.470
1.500
1.465
1.500
3,866,358
+0.05(+3.45%)
May 13, 2021
1.470
1.492
1.430
1.450
5,132,038
+0.00(+0.00%)
May 12, 2021
1.490
1.505
1.430
1.450
4,901,198
-0.02(-1.36%)
May 11, 2021
1.460
1.492
1.450
1.470
5,109,915
-0.05(-3.26%)
May 10, 2021
1.520
1.560
1.510
1.520
7,157,522
+0.03(+1.98%)
May 07, 2021
1.480
1.514
1.470
1.490
5,754,588
+0.05(+3.47%)
May 06, 2021
1.460
1.482
1.420
1.440
6,090,883
+0.00(+0.00%)
May 05, 2021
1.450
1.450
1.430
1.440
5,714,345
+0.00(+0.00%)
May 04, 2021
1.460
1.460
1.420
1.440
7,106,977
-0.05(-3.36%)
May 03, 2021
1.480
1.500
1.470
1.490
4,371,752
+0.02(+1.37%)
Apr 30, 2021
1.470
1.490
1.460
1.470
3,962,900
+0.01(+0.68%)
Apr 29, 2021
1.480
1.480
1.448
1.460
4,373,446
-0.02(-1.35%)
Apr 28, 2021
1.450
1.480
1.450
1.480
3,841,706
+0.00(+0.00%)
Apr 27, 2021
1.500
1.500
1.460
1.480
5,386,069
-0.03(-1.99%)
Apr 26, 2021
1.490
1.520
1.490
1.510
5,992,636
+0.06(+4.14%)
Apr 23, 2021
1.430
1.450
1.420
1.450
4,496,100
+0.01(+0.69%)
Apr 22, 2021
1.430
1.460
1.430
1.440
5,782,391
+0.01(+0.70%)
Apr 21, 2021
1.380
1.440
1.370
1.430
7,870,646
+0.01(+0.70%)
Apr 20, 2021
1.450
1.470
1.400
1.420
10,034,024
-0.07(-4.70%)
Apr 19, 2021
1.500
1.525
1.490
1.490
6,361,950
+0.00(+0.00%)
Apr 16, 2021
1.510
1.510
1.470
1.490
9,330,400
-0.02(-1.32%)
Apr 15, 2021
1.520
1.540
1.500
1.510
5,048,429
-0.01(-0.66%)
Apr 14, 2021
1.520
1.540
1.520
1.520
4,820,964
-0.01(-0.65%)
Apr 13, 2021
1.520
1.540
1.500
1.530
5,661,907
-0.01(-0.65%)
Apr 12, 2021
1.550
1.550
1.510
1.540
8,766,001
-0.05(-3.14%)
Apr 09, 2021
1.570
1.590
1.550
1.590
4,167,600
+0.03(+1.92%)
Apr 08, 2021
1.560
1.580
1.530
1.560
5,433,823
-0.01(-0.64%)
Apr 07, 2021
1.590
1.600
1.560
1.570
4,077,225
-0.03(-1.88%)
Apr 06, 2021
1.580
1.620
1.560
1.600
4,735,991
-0.00(-0.31%)
Apr 05, 2021
1.620
1.630
1.595
1.605
7,734,540
+0.03(+2.22%)
Apr 01, 2021
1.540
1.590
1.540
1.570
13,004,100
+0.07(+4.67%)
Mar 31, 2021
1.520
1.520
1.500
1.500
5,129,615
-0.03(-1.96%)
Mar 30, 2021
1.520
1.540
1.510
1.530
4,283,757
+0.02(+1.32%)
Mar 29, 2021
1.510
1.520
1.490
1.510
5,711,437
-0.01(-0.65%)
Mar 26, 2021
1.520
1.540
1.500
1.520
6,721,900
+0.00(+0.00%)
Mar 25, 2021
1.480
1.520
1.470
1.520
9,052,341
+0.02(+1.00%)
Mar 24, 2021
1.510
1.550
1.480
1.505
11,471,254
+0.02(+1.69%)
Mar 23, 2021
1.530
1.540
1.470
1.480
16,985,488
-0.09(-5.73%)
Mar 22, 2021
1.630
1.650
1.570
1.570
22,168,708
-0.12(-7.10%)
Mar 19, 2021
1.690
1.700
1.660
1.690
15,656,400
-0.07(-3.98%)
Mar 18, 2021
1.780
1.820
1.750
1.760
22,449,316
-0.11(-5.88%)
Mar 17, 2021
1.810
1.880
1.800
1.870
20,819,224
+0.08(+4.46%)
Mar 16, 2021
1.740
1.800
1.700
1.790
18,177,472
+0.09(+5.60%)
Mar 15, 2021
1.690
1.700
1.660
1.695
10,666,566
+0.06(+3.35%)
Mar 12, 2021
1.630
1.650
1.610
1.640
8,035,400
+0.00(+0.00%)
Mar 11, 2021
1.640
1.640
1.610
1.640
10,225,002
+0.00(+0.01%)
Mar 10, 2021
1.610
1.660
1.580
1.640
10,578,874
+0.04(+2.49%)
Mar 09, 2021
1.590
1.620
1.580
1.600
7,064,035
+0.02(+1.27%)
Mar 08, 2021
1.630
1.630
1.580
1.580
10,334,613
+0.00(+0.00%)
Mar 05, 2021
1.620
1.630
1.490
1.580
15,290,200
-0.01(-0.50%)
Mar 04, 2021
1.670
1.670
1.560
1.588
13,408,469
-0.01(-0.75%)
Mar 03, 2021
1.630
1.640
1.590
1.600
7,900,766
+0.02(+1.27%)
Mar 02, 2021
1.590
1.610
1.580
1.580
7,058,729
-0.03(-1.86%)
Mar 01, 2021
1.610
1.640
1.580
1.610
9,186,830
+0.03(+1.96%)
Feb 26, 2021
1.600
1.600
1.500
1.579
11,644,100
-0.01(-0.69%)
Feb 25, 2021
1.700
1.730
1.550
1.590
28,791,494
-0.12(-7.02%)
Feb 24, 2021
1.570
1.730
1.560
1.710
26,749,872
+0.14(+8.92%)
Feb 23, 2021
1.570
1.590
1.470
1.570
14,867,803
+0.08(+5.36%)
Feb 22, 2021
1.450
1.560
1.440
1.490
19,645,004
+0.07(+4.57%)
Feb 19, 2021
1.410
1.460
1.400
1.425
13,116,900
+0.05(+4.01%)
Feb 18, 2021
1.440
1.440
1.360
1.370
17,969,276
-0.10(-6.80%)
Feb 17, 2021
1.480
1.530
1.460
1.470
21,229,684
-0.04(-2.97%)
Feb 16, 2021
1.400
1.570
1.400
1.515
37,522,832
+0.15(+11.40%)
Feb 12, 2021
1.340
1.360
1.320
1.360
9,477,800
+0.02(+1.49%)
Feb 11, 2021
1.340
1.360
1.320
1.340
17,757,048
-0.03(-2.18%)
Feb 10, 2021
1.350
1.390
1.340
1.370
15,799,737
+0.02(+1.47%)
Feb 09, 2021
1.350
1.380
1.330
1.350
16,463,556
+0.01(+0.75%)
Feb 08, 2021
1.340
1.360
1.330
1.340
13,562,977
-0.03(-2.19%)
Feb 05, 2021
1.370
1.390
1.360
1.370
13,496,000
+0.00(+0.00%)
Feb 04, 2021
1.360
1.390
1.340
1.370
10,494,970
+0.02(+1.49%)
Feb 03, 2021
1.320
1.350
1.310
1.350
17,669,416
-0.02(-1.47%)
Feb 02, 2021
1.380
1.390
1.360
1.370
16,318,577
-0.07(-4.86%)
Feb 01, 2021
1.370
1.490
1.350
1.440
24,533,616
+0.10(+7.46%)
Jan 29, 2021
1.370
1.380
1.330
1.340
18,735,600
-0.07(-4.96%)
Jan 28, 2021
1.410
1.440
1.400
1.410
10,810,699
+0.01(+0.71%)
Jan 27, 2021
1.390
1.410
1.360
1.400
13,206,848
-0.01(-0.71%)
Jan 26, 2021
1.390
1.410
1.380
1.410
11,525,244
-0.05(-3.42%)
Jan 25, 2021
1.430
1.460
1.400
1.460
14,874,917
-0.04(-2.99%)
Jan 22, 2021
1.470
1.510
1.460
1.505
9,087,000
-0.01(-0.33%)
Jan 21, 2021
1.530
1.530
1.500
1.510
6,709,491
-0.03(-1.95%)
Jan 20, 2021
1.550
1.550
1.520
1.540
4,676,654
+0.02(+1.32%)
Jan 19, 2021
1.510
1.520
1.500
1.520
7,602,672
-0.01(-0.65%)
Jan 15, 2021
1.510
1.560
1.490
1.530
15,199,800
+0.01(+0.66%)
Jan 14, 2021
1.510
1.540
1.510
1.520
5,354,752
-0.03(-1.94%)
Jan 13, 2021
1.500
1.560
1.490
1.550
13,480,312
+0.02(+1.31%)
Jan 12, 2021
1.490
1.540
1.490
1.530
5,176,839
+0.03(+1.66%)
Jan 11, 2021
1.480
1.510
1.470
1.505
8,546,769
-0.02(-0.99%)
Jan 08, 2021
1.550
1.550
1.500
1.520
7,322,600
-0.02(-1.30%)
Jan 07, 2021
1.570
1.570
1.520
1.540
8,061,424
-0.01(-0.65%)
Jan 06, 2021
1.570
1.590
1.540
1.550
6,136,881
+0.01(+0.65%)
Jan 05, 2021
1.510
1.560
1.490
1.540
6,018,770
+0.04(+2.67%)
Jan 04, 2021
1.540
1.540
1.460
1.500
19,081,928
-0.08(-5.06%)
Dec 31, 2020
1.580
1.580
1.580
5,784,049
-0.01(-0.63%)
Dec 30, 2020
1.600
1.620
1.590
1.590
5,784,049
+0.00(+0.00%)
Dec 29, 2020
1.620
1.630
1.590
1.590
9,260,420
-0.12(-7.02%)
Dec 28, 2020
1.790
1.790
1.670
1.710
8,364,114
-0.01(-0.58%)
Dec 24, 2020
1.630
1.780
1.620
1.720
12,731,899
+0.12(+7.50%)
Dec 23, 2020
1.630
1.630
1.560
1.600
6,522,685
+0.05(+3.23%)
Dec 22, 2020
1.570
1.580
1.550
1.550
7,294,362
+0.00(+0.00%)
Dec 21, 2020
1.500
1.590
1.490
1.550
14,591,414
-0.07(-4.32%)
Dec 18, 2020
1.600
1.620
1.590
1.620
7,148,600
+0.01(+0.62%)
Dec 17, 2020
1.620
1.620
1.590
1.610
10,124,962
+0.00(+0.00%)
Dec 16, 2020
1.630
1.640
1.600
1.610
7,665,034
-0.01(-0.62%)
Dec 15, 2020
1.610
1.640
1.570
1.620
12,504,027
-0.08(-4.71%)
Dec 14, 2020
1.690
1.720
1.660
1.700
18,381,968
+0.04(+2.41%)
Dec 11, 2020
1.670
1.670
1.600
1.660
22,660,902
-0.13(-7.26%)
Dec 10, 2020
1.770
1.810
1.720
1.790
11,064,544
-0.02(-1.10%)
Dec 09, 2020
1.880
1.910
1.790
1.810
20,775,416
-0.01(-0.55%)
Dec 08, 2020
2.070
2.090
1.750
1.820
34,093,860
-0.24(-11.65%)
Dec 07, 2020
2.380
2.380
2.010
2.060
25,664,560
-0.05(-2.37%)
Dec 04, 2020
1.920
2.540
1.880
2.110
43,502,300
+0.23(+12.23%)
Dec 03, 2020
1.810
1.960
1.790
1.880
56,786,876
+0.15(+8.67%)
Dec 02, 2020
1.540
2.230
1.520
1.730
63,381,156
-1.66(-48.97%)
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
.