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
)
5.060
-0.040 (-0.78%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 1, 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 (%)
Jan 29, 2021
1.370
1.380
1.330
1.340
18,735,600
-0.07(-4.96%)
Jan 28, 2021
1.410
1.440
1.400
1.410
10,810,699
+0.01(+0.71%)
Jan 27, 2021
1.390
1.410
1.360
1.400
13,206,848
-0.01(-0.71%)
Jan 26, 2021
1.390
1.410
1.380
1.410
11,525,244
-0.05(-3.42%)
Jan 25, 2021
1.430
1.460
1.400
1.460
14,874,917
-0.04(-2.99%)
Jan 22, 2021
1.470
1.510
1.460
1.505
9,087,000
-0.01(-0.33%)
Jan 21, 2021
1.530
1.530
1.500
1.510
6,709,491
-0.03(-1.95%)
Jan 20, 2021
1.550
1.550
1.520
1.540
4,676,654
+0.02(+1.32%)
Jan 19, 2021
1.510
1.520
1.500
1.520
7,602,672
-0.01(-0.65%)
Jan 15, 2021
1.510
1.560
1.490
1.530
15,199,800
+0.01(+0.66%)
Jan 14, 2021
1.510
1.540
1.510
1.520
5,354,752
-0.03(-1.94%)
Jan 13, 2021
1.500
1.560
1.490
1.550
13,480,312
+0.02(+1.31%)
Jan 12, 2021
1.490
1.540
1.490
1.530
5,176,839
+0.03(+1.66%)
Jan 11, 2021
1.480
1.510
1.470
1.505
8,546,769
-0.02(-0.99%)
Jan 08, 2021
1.550
1.550
1.500
1.520
7,322,600
-0.02(-1.30%)
Jan 07, 2021
1.570
1.570
1.520
1.540
8,061,424
-0.01(-0.65%)
Jan 06, 2021
1.570
1.590
1.540
1.550
6,136,881
+0.01(+0.65%)
Jan 05, 2021
1.510
1.560
1.490
1.540
6,018,770
+0.04(+2.67%)
Jan 04, 2021
1.540
1.540
1.460
1.500
19,081,928
-0.08(-5.06%)
Dec 31, 2020
1.580
1.580
1.580
5,784,049
-0.01(-0.63%)
Dec 30, 2020
1.600
1.620
1.590
1.590
5,784,049
+0.00(+0.00%)
Dec 29, 2020
1.620
1.630
1.590
1.590
9,260,420
-0.12(-7.02%)
Dec 28, 2020
1.790
1.790
1.670
1.710
8,364,114
-0.01(-0.58%)
Dec 24, 2020
1.630
1.780
1.620
1.720
12,731,899
+0.12(+7.50%)
Dec 23, 2020
1.630
1.630
1.560
1.600
6,522,685
+0.05(+3.23%)
Dec 22, 2020
1.570
1.580
1.550
1.550
7,294,362
+0.00(+0.00%)
Dec 21, 2020
1.500
1.590
1.490
1.550
14,591,414
-0.07(-4.32%)
Dec 18, 2020
1.600
1.620
1.590
1.620
7,148,600
+0.01(+0.62%)
Dec 17, 2020
1.620
1.620
1.590
1.610
10,124,962
+0.00(+0.00%)
Dec 16, 2020
1.630
1.640
1.600
1.610
7,665,034
-0.01(-0.62%)
Dec 15, 2020
1.610
1.640
1.570
1.620
12,504,027
-0.08(-4.71%)
Dec 14, 2020
1.690
1.720
1.660
1.700
18,381,968
+0.04(+2.41%)
Dec 11, 2020
1.670
1.670
1.600
1.660
22,660,902
-0.13(-7.26%)
Dec 10, 2020
1.770
1.810
1.720
1.790
11,064,544
-0.02(-1.10%)
Dec 09, 2020
1.880
1.910
1.790
1.810
20,775,416
-0.01(-0.55%)
Dec 08, 2020
2.070
2.090
1.750
1.820
34,093,860
-0.24(-11.65%)
Dec 07, 2020
2.380
2.380
2.010
2.060
25,664,560
-0.05(-2.37%)
Dec 04, 2020
1.920
2.540
1.880
2.110
43,502,300
+0.23(+12.23%)
Dec 03, 2020
1.810
1.960
1.790
1.880
56,786,876
+0.15(+8.67%)
Dec 02, 2020
1.540
2.230
1.520
1.730
63,381,156
-1.66(-48.97%)
Dec 01, 2020
3.375
3.420
3.310
3.390
656,072
+0.08(+2.42%)
Nov 30, 2020
3.390
3.390
3.300
3.310
508,277
-0.06(-1.78%)
Nov 27, 2020
3.380
3.400
3.350
3.370
511,000
-0.09(-2.60%)
Nov 25, 2020
3.440
3.470
3.350
3.460
1,241,700
-0.05(-1.29%)
Nov 24, 2020
3.360
3.520
3.360
3.505
917,824
+0.21(+6.37%)
Nov 23, 2020
3.200
3.310
3.190
3.295
745,218
+0.10(+3.29%)
Nov 20, 2020
3.220
3.220
3.170
3.190
570,800
+0.00(+0.00%)
Nov 19, 2020
3.190
3.210
3.150
3.190
454,850
-0.03(-0.93%)
Nov 18, 2020
3.260
3.260
3.200
3.220
576,986
+0.00(+0.00%)
Nov 17, 2020
3.230
3.290
3.190
3.220
1,242,434
-0.04(-1.14%)
Nov 16, 2020
3.250
3.260
3.180
3.257
847,018
+0.12(+3.73%)
Nov 13, 2020
3.060
3.180
3.060
3.140
548,400
+0.09(+2.95%)
Nov 12, 2020
3.060
3.080
3.010
3.050
633,047
-0.12(-3.79%)
Nov 11, 2020
3.230
3.230
3.130
3.170
601,011
-0.08(-2.46%)
Nov 10, 2020
3.300
3.360
3.190
3.250
1,270,724
+0.15(+4.84%)
Nov 09, 2020
3.080
3.560
3.010
3.100
2,884,628
+0.42(+15.67%)
Nov 06, 2020
2.550
2.700
2.550
2.680
700,900
-0.07(-2.55%)
Nov 05, 2020
2.650
2.790
2.550
2.750
1,364,605
-0.02(-0.72%)
Nov 04, 2020
2.810
2.940
2.760
2.770
2,775,591
-0.05(-1.77%)
Nov 03, 2020
2.820
2.950
2.760
2.820
1,276,449
+0.14(+5.22%)
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
.