Rolls Royce Grp ADR (OP: RYCEY )

1.490 USD -0.020 (-1.32%)
Official Closing Price Updated: 3:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 16,985,487 -0.09(-5.73%)
Mar 22, 2021 1.630 1.650 1.570 1.570 22,168,709 -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 20,819,223 +0.08(+4.46%)
Mar 16, 2021 1.740 1.800 1.700 1.790 18,177,473 +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 19,645,005 +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 17,969,277 -0.10(-6.80%)
Feb 17, 2021 1.480 1.530 1.460 1.470 21,229,683 -0.04(-2.97%)
Feb 16, 2021 1.400 1.570 1.400 1.515 37,522,831 +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.