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
)
5.470
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 21, 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 (%)
Oct 31, 2016
8.985
9.080
8.810
8.850
221,529
-0.20(-2.21%)
Oct 28, 2016
8.940
9.090
8.940
9.050
86,854
-0.15(-1.68%)
Oct 27, 2016
9.120
9.220
9.088
9.205
64,497
+0.06(+0.66%)
Oct 26, 2016
9.030
9.240
9.030
9.145
199,158
-0.04(-0.38%)
Oct 25, 2016
9.200
9.200
9.130
9.180
19,901
-0.08(-0.86%)
Oct 24, 2016
9.310
9.365
9.220
9.260
311,126
-0.17(-1.75%)
Oct 21, 2016
9.340
9.450
9.330
9.425
184,155
-0.11(-1.21%)
Oct 20, 2016
9.440
9.550
9.420
9.540
306,468
+0.06(+0.69%)
Oct 19, 2016
9.270
9.510
9.270
9.475
34,486
+0.03(+0.26%)
Oct 18, 2016
9.450
9.542
9.450
9.450
1,425,217
-0.10(-1.05%)
Oct 17, 2016
9.370
9.570
9.350
9.550
2,987,388
+0.24(+2.58%)
Oct 14, 2016
9.265
9.330
9.256
9.310
30,682
+0.10(+1.09%)
Oct 13, 2016
9.088
9.230
9.077
9.210
55,593
+0.01(+0.11%)
Oct 12, 2016
9.290
9.310
9.100
9.200
64,892
-0.16(-1.71%)
Oct 11, 2016
9.550
9.550
9.330
9.360
51,008
-0.35(-3.60%)
Oct 10, 2016
9.725
9.730
9.690
9.710
73,804
+0.07(+0.73%)
Oct 07, 2016
9.580
9.640
9.560
9.640
24,489
+0.09(+0.94%)
Oct 06, 2016
9.570
9.610
9.540
9.550
16,848
-0.03(-0.31%)
Oct 05, 2016
9.555
9.590
9.540
9.580
41,633
-0.01(-0.10%)
Oct 04, 2016
9.690
9.720
9.585
9.590
52,436
+0.15(+1.64%)
Oct 03, 2016
9.420
9.470
9.395
9.435
47,959
+0.12(+1.29%)
Sep 30, 2016
9.240
9.340
9.240
9.315
82,904
+0.16(+1.80%)
Sep 29, 2016
9.180
9.220
9.110
9.150
32,695
-0.19(-1.98%)
Sep 28, 2016
9.290
9.355
9.260
9.335
225,001
+0.08(+0.81%)
Sep 27, 2016
9.150
9.260
9.150
9.260
111,596
+0.03(+0.33%)
Sep 26, 2016
9.230
9.260
9.190
9.230
46,704
-0.13(-1.39%)
Sep 23, 2016
9.400
9.430
9.320
9.360
41,597
-0.20(-2.09%)
Sep 22, 2016
9.610
9.690
9.530
9.560
74,394
+0.08(+0.84%)
Sep 21, 2016
9.375
9.480
9.350
9.480
60,078
-0.02(-0.21%)
Sep 20, 2016
9.570
9.570
9.440
9.500
113,950
-0.13(-1.35%)
Sep 19, 2016
9.690
9.690
9.540
9.630
18,893
+0.15(+1.58%)
Sep 16, 2016
9.510
9.530
9.430
9.480
52,004
-0.20(-2.06%)
Sep 15, 2016
9.580
9.679
9.560
9.679
1,158,643
+0.11(+1.20%)
Sep 14, 2016
9.540
9.620
9.535
9.565
6,932
+0.09(+0.95%)
Sep 13, 2016
9.570
9.590
9.435
9.475
24,143
-0.12(-1.20%)
Sep 12, 2016
9.420
9.650
9.390
9.590
48,304
+0.01(+0.10%)
Sep 09, 2016
9.900
9.900
9.530
9.580
65,731
-0.36(-3.62%)
Sep 08, 2016
9.990
10.01
9.900
9.940
39,704
-0.25(-2.41%)
Sep 07, 2016
10.21
10.27
10.15
10.19
107,864
-0.16(-1.55%)
Sep 06, 2016
10.48
10.48
10.27
10.35
81,381
-0.04(-0.34%)
Sep 02, 2016
10.38
10.38
10.38
0
+0.31(+3.08%)
Sep 01, 2016
10.08
10.15
10.04
10.07
154,693
-0.04(-0.40%)
Aug 31, 2016
10.06
10.14
10.04
10.11
21,080
+0.05(+0.50%)
Aug 30, 2016
10.15
10.15
10.01
10.06
45,198
-0.20(-1.90%)
Aug 29, 2016
10.02
10.30
10.02
10.26
281,741
-0.01(-0.15%)
Aug 26, 2016
10.33
10.43
10.21
10.27
62,022
+0.10(+0.98%)
Aug 25, 2016
10.20
10.21
10.13
10.17
90,097
-0.23(-2.21%)
Aug 24, 2016
10.41
10.46
10.35
10.40
29,074
-0.05(-0.48%)
Aug 23, 2016
10.43
10.49
10.39
10.45
39,192
+0.15(+1.46%)
Aug 22, 2016
10.28
10.48
10.23
10.30
22,542
-0.04(-0.39%)
Aug 19, 2016
10.30
10.38
10.30
10.34
14,169
-0.06(-0.58%)
Aug 18, 2016
10.39
10.41
10.31
10.40
38,951
+0.15(+1.46%)
Aug 17, 2016
10.29
10.29
10.17
10.25
18,185
+0.02(+0.20%)
Aug 16, 2016
10.22
10.28
10.19
10.23
90,164
+0.01(+0.10%)
Aug 15, 2016
10.23
10.28
10.20
10.22
48,365
-0.06(-0.58%)
Aug 12, 2016
10.42
10.49
10.26
10.28
53,793
-0.07(-0.63%)
Aug 11, 2016
10.34
10.38
10.30
10.35
195,486
-0.00(-0.05%)
Aug 10, 2016
10.32
10.39
10.29
10.35
314,628
+0.35(+3.50%)
Aug 09, 2016
9.890
10.11
9.890
10.00
65,355
+0.13(+1.32%)
Aug 08, 2016
9.913
9.950
9.870
9.870
82,275
-0.07(-0.65%)
Aug 05, 2016
9.675
9.960
9.631
9.935
47,394
-0.05(-0.55%)
Aug 04, 2016
9.953
9.990
9.920
9.990
9,736
-0.03(-0.25%)
Aug 03, 2016
10.04
10.06
9.960
10.02
71,362
-0.16(-1.62%)
Aug 02, 2016
10.20
10.20
10.05
10.18
37,615
-0.22(-2.12%)
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
.