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
)
5.370
+0.075 (+1.42%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 9, 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, 2019
9.250
9.320
9.140
9.300
157,944
-0.02(-0.21%)
Oct 30, 2019
9.210
9.320
9.180
9.320
70,494
+0.04(+0.43%)
Oct 29, 2019
9.350
9.360
9.270
9.280
133,181
-0.13(-1.38%)
Oct 28, 2019
9.400
9.464
9.360
9.410
218,532
+0.08(+0.87%)
Oct 25, 2019
9.130
9.330
9.111
9.329
750,900
+0.25(+2.74%)
Oct 24, 2019
9.050
9.080
9.020
9.080
148,941
-0.33(-3.51%)
Oct 23, 2019
9.270
9.440
9.270
9.410
170,738
+0.04(+0.43%)
Oct 22, 2019
9.320
9.470
9.315
9.370
276,028
+0.19(+2.07%)
Oct 21, 2019
9.200
9.240
9.160
9.180
139,110
-0.10(-1.08%)
Oct 18, 2019
9.310
9.412
9.180
9.280
196,000
-0.13(-1.38%)
Oct 17, 2019
9.510
9.530
9.370
9.410
171,299
-0.13(-1.36%)
Oct 16, 2019
9.620
9.620
9.530
9.540
144,884
-0.04(-0.44%)
Oct 15, 2019
9.383
9.630
9.380
9.582
133,532
+0.02(+0.23%)
Oct 14, 2019
9.390
9.630
9.361
9.560
1,330,825
+0.23(+2.47%)
Oct 11, 2019
9.230
9.410
9.200
9.330
134,000
+0.35(+3.90%)
Oct 10, 2019
8.980
9.100
8.930
8.980
263,181
+0.01(+0.11%)
Oct 09, 2019
9.030
9.030
8.890
8.970
176,437
+0.10(+1.13%)
Oct 08, 2019
8.850
9.000
8.830
8.870
214,703
-0.17(-1.88%)
Oct 07, 2019
8.990
9.070
8.967
9.040
538,927
+0.07(+0.78%)
Oct 04, 2019
9.000
9.000
8.890
8.970
290,600
+0.04(+0.45%)
Oct 03, 2019
8.900
8.970
8.840
8.930
254,422
-0.12(-1.32%)
Oct 02, 2019
9.130
9.190
9.050
9.050
209,635
-0.41(-4.33%)
Oct 01, 2019
9.630
9.630
9.450
9.460
343,513
-0.26(-2.67%)
Sep 30, 2019
9.760
9.830
9.700
9.720
171,615
+0.01(+0.10%)
Sep 27, 2019
9.871
9.878
9.660
9.710
93,300
-0.01(-0.10%)
Sep 26, 2019
9.780
9.800
9.680
9.720
139,438
+0.03(+0.31%)
Sep 25, 2019
9.570
9.690
9.520
9.690
110,663
+0.08(+0.83%)
Sep 24, 2019
9.670
9.710
9.600
9.610
127,714
-0.04(-0.41%)
Sep 23, 2019
9.690
9.730
9.610
9.650
200,817
-0.21(-2.13%)
Sep 20, 2019
9.840
9.940
9.810
9.860
754,000
-0.27(-2.62%)
Sep 19, 2019
10.03
10.18
10.03
10.13
131,133
+0.05(+0.45%)
Sep 18, 2019
10.06
10.10
9.980
10.08
190,198
-0.04(-0.40%)
Sep 17, 2019
10.03
10.16
10.00
10.12
487,972
+0.01(+0.10%)
Sep 16, 2019
10.12
10.17
10.07
10.11
461,301
-0.34(-3.25%)
Sep 13, 2019
10.39
10.45
10.31
10.45
575,800
+0.18(+1.75%)
Sep 12, 2019
10.19
10.34
10.11
10.27
222,820
-0.06(-0.58%)
Sep 11, 2019
10.59
10.59
10.26
10.33
139,417
+0.22(+2.18%)
Sep 10, 2019
9.890
10.13
9.890
10.11
198,394
+0.36(+3.69%)
Sep 09, 2019
9.720
9.830
9.710
9.750
117,572
+0.04(+0.41%)
Sep 06, 2019
9.770
9.770
9.690
9.710
147,700
+0.15(+1.57%)
Sep 05, 2019
9.540
9.600
9.540
9.560
215,354
+0.11(+1.16%)
Sep 04, 2019
9.470
9.480
9.390
9.450
216,976
+0.13(+1.45%)
Sep 03, 2019
9.190
9.410
9.190
9.315
103,147
-0.12(-1.22%)
Aug 30, 2019
9.550
9.550
9.420
9.430
158,700
+0.17(+1.84%)
Aug 29, 2019
9.270
9.300
9.250
9.260
133,395
+0.07(+0.76%)
Aug 28, 2019
9.110
9.230
9.060
9.190
160,295
-0.10(-1.08%)
Aug 27, 2019
9.340
9.360
9.280
9.290
326,381
-0.01(-0.11%)
Aug 26, 2019
9.410
9.410
9.210
9.300
172,966
+0.07(+0.76%)
Aug 23, 2019
9.400
9.430
9.220
9.230
178,300
-0.33(-3.45%)
Aug 22, 2019
9.460
9.560
9.340
9.560
268,442
-0.04(-0.42%)
Aug 21, 2019
9.602
9.650
9.560
9.600
120,003
+0.19(+2.02%)
Aug 20, 2019
9.440
9.490
9.370
9.410
349,777
+0.09(+0.97%)
Aug 19, 2019
9.380
9.400
9.310
9.320
215,798
+0.06(+0.65%)
Aug 16, 2019
9.235
9.290
9.220
9.260
252,500
+0.01(+0.11%)
Aug 15, 2019
9.140
9.310
9.140
9.250
270,831
+0.04(+0.43%)
Aug 14, 2019
9.210
9.290
9.150
9.210
396,917
-0.03(-0.32%)
Aug 13, 2019
9.000
9.280
9.000
9.240
239,163
+0.04(+0.43%)
Aug 12, 2019
9.190
9.290
9.190
9.200
122,120
-0.45(-4.66%)
Aug 09, 2019
9.580
9.670
9.530
9.650
137,300
+0.02(+0.21%)
Aug 08, 2019
9.418
9.650
9.410
9.630
1,512,713
+0.46(+5.02%)
Aug 07, 2019
9.020
9.200
9.010
9.170
599,066
-0.37(-3.88%)
Aug 06, 2019
9.610
9.650
9.400
9.540
740,415
-0.53(-5.26%)
Aug 05, 2019
10.00
10.11
9.982
10.07
174,301
-0.15(-1.47%)
Aug 02, 2019
10.32
10.37
10.20
10.22
171,200
-0.24(-2.29%)
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
.