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
)
5.200
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 3, 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 (%)
Sep 30, 2020
1.750
1.810
1.700
1.720
2,641,119
-0.14(-7.53%)
Sep 29, 2020
1.890
1.970
1.850
1.860
1,750,874
-0.14(-7.00%)
Sep 28, 2020
1.930
2.035
1.910
2.000
1,208,537
-0.05(-2.44%)
Sep 25, 2020
1.960
2.350
1.870
2.050
970,700
+0.08(+4.06%)
Sep 24, 2020
2.010
2.035
1.950
1.970
1,022,659
-0.10(-4.83%)
Sep 23, 2020
2.170
2.200
2.050
2.070
1,052,091
-0.06(-2.81%)
Sep 22, 2020
2.080
2.160
2.060
2.130
638,311
-0.02(-0.94%)
Sep 21, 2020
2.160
2.160
2.055
2.150
1,406,741
-0.21(-8.90%)
Sep 18, 2020
2.410
2.410
2.330
2.360
727,700
-0.13(-5.22%)
Sep 17, 2020
2.480
2.510
2.460
2.490
377,077
-0.04(-1.58%)
Sep 16, 2020
2.540
2.550
2.400
2.530
1,068,681
-0.12(-4.53%)
Sep 15, 2020
2.730
2.730
2.630
2.650
963,752
-0.09(-3.28%)
Sep 14, 2020
2.725
2.770
2.710
2.740
3,294,607
+0.04(+1.48%)
Sep 11, 2020
2.670
2.829
2.670
2.700
386,300
+0.01(+0.19%)
Sep 10, 2020
2.850
2.850
2.680
2.695
719,113
-0.08(-3.06%)
Sep 09, 2020
2.820
2.820
2.760
2.780
833,790
-0.10(-3.30%)
Sep 08, 2020
2.900
2.920
2.850
2.875
537,006
-0.07(-2.38%)
Sep 04, 2020
2.960
2.980
2.900
2.945
450,100
+0.00(+0.17%)
Sep 03, 2020
3.080
3.095
2.900
2.940
732,023
-0.01(-0.34%)
Sep 02, 2020
2.880
2.970
2.860
2.950
892,789
+0.06(+2.08%)
Sep 01, 2020
2.850
2.910
2.810
2.890
4,518,414
-0.33(-10.25%)
Aug 31, 2020
3.315
3.340
3.200
3.220
252,281
+0.00(+0.00%)
Aug 28, 2020
3.280
3.280
3.210
3.220
276,000
-0.09(-2.72%)
Aug 27, 2020
3.180
3.450
3.130
3.310
348,885
-0.07(-2.07%)
Aug 26, 2020
3.380
3.380
3.310
3.380
261,924
-0.03(-0.88%)
Aug 25, 2020
3.460
3.470
3.360
3.410
245,971
-0.02(-0.58%)
Aug 24, 2020
3.410
3.450
3.340
3.430
211,558
+0.04(+1.18%)
Aug 21, 2020
3.390
3.400
3.280
3.390
148,000
+0.01(+0.15%)
Aug 20, 2020
3.360
3.400
3.320
3.385
320,769
-0.03(-0.88%)
Aug 19, 2020
3.370
3.480
3.370
3.415
229,348
+0.06(+1.64%)
Aug 18, 2020
3.390
3.430
3.360
3.360
276,125
-0.01(-0.30%)
Aug 17, 2020
3.420
3.430
3.360
3.370
136,766
-0.01(-0.30%)
Aug 14, 2020
3.380
3.410
3.350
3.380
152,700
-0.10(-2.88%)
Aug 13, 2020
3.545
3.550
3.470
3.480
196,820
-0.06(-1.69%)
Aug 12, 2020
3.620
3.650
3.530
3.540
281,314
-0.02(-0.56%)
Aug 11, 2020
3.590
3.620
3.530
3.560
657,949
+0.05(+1.42%)
Aug 10, 2020
3.430
3.510
3.390
3.510
391,800
+0.19(+5.72%)
Aug 07, 2020
3.270
3.340
3.255
3.320
416,900
-0.06(-1.63%)
Aug 06, 2020
3.340
3.400
3.330
3.375
425,663
-0.06(-1.75%)
Aug 05, 2020
3.370
3.460
3.335
3.435
445,523
+0.17(+5.05%)
Aug 04, 2020
3.180
3.270
3.160
3.270
818,980
+0.21(+6.86%)
Aug 03, 2020
2.900
3.060
2.860
3.060
1,293,310
+0.00(+0.00%)
Jul 31, 2020
3.210
3.214
3.040
3.060
517,300
-0.20(-6.13%)
Jul 30, 2020
3.180
3.280
3.140
3.260
312,135
-0.08(-2.39%)
Jul 29, 2020
3.460
3.460
3.310
3.340
433,481
-0.09(-2.63%)
Jul 28, 2020
3.360
3.480
3.350
3.430
357,498
+0.02(+0.59%)
Jul 27, 2020
3.380
3.410
3.320
3.410
404,732
-0.06(-1.73%)
Jul 24, 2020
3.310
3.500
3.310
3.470
328,300
+0.00(+0.01%)
Jul 23, 2020
3.607
3.610
3.440
3.470
232,378
-0.17(-4.68%)
Jul 22, 2020
3.570
3.710
3.530
3.640
123,046
-0.00(-0.03%)
Jul 21, 2020
3.570
3.680
3.570
3.641
724,985
+0.22(+6.46%)
Jul 20, 2020
3.390
3.430
3.330
3.420
401,817
+0.06(+1.79%)
Jul 17, 2020
3.310
3.480
3.310
3.360
172,000
-0.06(-1.75%)
Jul 16, 2020
3.460
3.460
3.350
3.420
412,706
-0.05(-1.44%)
Jul 15, 2020
3.425
3.490
3.425
3.470
520,442
+0.17(+5.02%)
Jul 14, 2020
3.280
3.310
3.230
3.304
753,033
-0.08(-2.39%)
Jul 13, 2020
3.410
3.460
3.375
3.385
2,682,306
-0.03(-0.73%)
Jul 10, 2020
3.320
3.430
3.300
3.410
411,800
+0.08(+2.40%)
Jul 09, 2020
3.410
3.420
3.280
3.330
1,318,745
-0.37(-10.00%)
Jul 08, 2020
3.590
3.700
3.570
3.700
568,794
+0.19(+5.41%)
Jul 07, 2020
3.510
3.560
3.490
3.510
1,031,208
-0.16(-4.36%)
Jul 06, 2020
3.530
3.670
3.490
3.670
1,172,407
+0.02(+0.55%)
Jul 02, 2020
3.680
3.710
3.580
3.650
258,500
+0.08(+2.24%)
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
.