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
)
5.276
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 (%)
Feb 29, 2016
9.360
9.480
9.350
9.350
43,246
-0.05(-0.53%)
Feb 26, 2016
9.440
9.520
9.380
9.400
85,164
+0.05(+0.53%)
Feb 25, 2016
9.443
9.443
9.300
9.350
58,507
+0.17(+1.85%)
Feb 24, 2016
9.046
9.190
9.040
9.180
28,063
-0.12(-1.29%)
Feb 23, 2016
9.375
9.375
9.270
9.300
19,185
+0.05(+0.54%)
Feb 22, 2016
9.195
9.300
9.195
9.250
71,493
+0.05(+0.54%)
Feb 19, 2016
9.190
9.210
9.110
9.200
28,638
-0.24(-2.54%)
Feb 18, 2016
9.550
9.550
9.380
9.440
32,645
-0.21(-2.18%)
Feb 17, 2016
9.370
9.690
9.370
9.650
141,407
+0.62(+6.87%)
Feb 16, 2016
8.850
9.040
8.830
9.030
69,829
+0.27(+3.08%)
Feb 12, 2016
8.760
8.760
8.760
0
+1.09(+14.21%)
Feb 11, 2016
7.640
7.720
7.600
7.670
135,426
+0.06(+0.85%)
Feb 10, 2016
7.600
7.670
7.520
7.605
876,971
+0.17(+2.29%)
Feb 09, 2016
7.375
7.540
7.375
7.435
585,663
-0.16(-2.04%)
Feb 08, 2016
7.530
7.610
7.480
7.590
166,375
-0.14(-1.81%)
Feb 05, 2016
7.840
7.854
7.730
7.730
59,296
-0.02(-0.26%)
Feb 04, 2016
7.620
7.800
7.605
7.750
228,496
+0.10(+1.31%)
Feb 03, 2016
7.650
7.650
7.435
7.650
86,040
-0.07(-0.91%)
Feb 02, 2016
7.650
7.750
7.600
7.720
674,219
-0.39(-4.75%)
Feb 01, 2016
7.920
8.130
7.865
8.105
72,809
+0.08(+0.93%)
Jan 29, 2016
7.800
8.030
7.800
8.030
73,664
+0.12(+1.58%)
Jan 28, 2016
7.900
7.930
7.810
7.905
98,066
+0.25(+3.20%)
Jan 27, 2016
7.798
7.800
7.650
7.660
94,858
-0.22(-2.85%)
Jan 26, 2016
7.780
7.910
7.780
7.885
67,833
+0.12(+1.48%)
Jan 25, 2016
7.860
7.860
7.770
7.770
136,566
-0.10(-1.27%)
Jan 22, 2016
7.850
7.922
7.803
7.870
87,088
+0.23(+3.01%)
Jan 21, 2016
7.590
7.710
7.470
7.640
975,504
+0.13(+1.73%)
Jan 20, 2016
7.630
7.680
7.330
7.510
375,233
-0.29(-3.72%)
Jan 19, 2016
7.961
7.980
7.650
7.800
159,437
+0.00(+0.06%)
Jan 15, 2016
7.795
7.795
7.795
0
-0.35(-4.30%)
Jan 14, 2016
8.042
8.190
7.990
8.145
83,114
+0.14(+1.81%)
Jan 13, 2016
8.210
8.256
7.960
8.000
141,871
-0.16(-1.96%)
Jan 12, 2016
8.080
8.160
8.010
8.160
153,544
+0.00(+0.00%)
Jan 11, 2016
8.240
8.240
8.085
8.160
68,272
+0.02(+0.25%)
Jan 08, 2016
8.240
8.269
8.140
8.140
50,480
+0.15(+1.88%)
Jan 07, 2016
8.010
8.050
7.952
7.990
170,884
-0.20(-2.44%)
Jan 06, 2016
8.210
8.280
8.186
8.190
33,192
-0.17(-2.03%)
Jan 05, 2016
8.416
8.420
8.280
8.360
127,598
+0.02(+0.24%)
Jan 04, 2016
8.390
8.400
8.250
8.340
216,274
-0.18(-2.11%)
Dec 31, 2015
8.520
8.520
8.520
0
-0.11(-1.22%)
Dec 30, 2015
8.700
8.700
8.610
8.625
150,753
-0.13(-1.54%)
Dec 29, 2015
8.710
8.770
8.690
8.760
787,334
-0.14(-1.57%)
Dec 28, 2015
9.005
9.005
8.880
8.900
103,793
-0.08(-0.89%)
Dec 24, 2015
8.980
8.980
8.980
0
+0.14(+1.58%)
Dec 23, 2015
8.860
8.950
8.800
8.840
112,634
+0.36(+4.25%)
Dec 22, 2015
8.370
8.480
8.340
8.480
167,878
-0.05(-0.59%)
Dec 21, 2015
8.660
8.690
8.490
8.530
184,648
-0.10(-1.16%)
Dec 18, 2015
8.600
8.650
8.600
8.630
76,556
-0.01(-0.12%)
Dec 17, 2015
8.685
8.685
8.570
8.640
111,620
-0.02(-0.29%)
Dec 16, 2015
8.580
8.680
8.510
8.665
142,384
+0.48(+5.93%)
Dec 15, 2015
8.210
8.250
8.150
8.180
290,142
-0.09(-1.09%)
Dec 14, 2015
8.380
8.410
8.170
8.270
505,443
-0.09(-1.08%)
Dec 11, 2015
8.400
8.440
8.350
8.360
233,232
-0.26(-2.96%)
Dec 10, 2015
8.670
8.710
8.600
8.615
92,118
-0.17(-1.99%)
Dec 09, 2015
8.760
8.910
8.570
8.790
124,231
-0.10(-1.12%)
Dec 08, 2015
8.740
8.930
8.702
8.890
201,302
-0.33(-3.58%)
Dec 07, 2015
9.235
9.270
9.110
9.220
128,391
+0.17(+1.88%)
Dec 04, 2015
9.000
9.090
8.983
9.050
92,960
+0.02(+0.22%)
Dec 03, 2015
9.080
9.090
9.000
9.030
89,100
+0.05(+0.56%)
Dec 02, 2015
9.050
9.060
8.950
8.980
632,636
-0.17(-1.86%)
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
.