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
)
5.330
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Mar 27, 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 (%)
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%)
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
.