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 (%)
Apr 28, 2017
10.48
10.58
10.48
10.55
49,208
+0.07(+0.67%)
Apr 27, 2017
10.52
10.52
10.41
10.48
97,557
-0.09(-0.85%)
Apr 26, 2017
10.51
10.62
10.51
10.57
36,684
+0.07(+0.67%)
Apr 25, 2017
10.38
10.50
10.38
10.50
151,441
+0.10(+0.96%)
Apr 24, 2017
10.33
10.45
10.30
10.40
47,413
+0.00(+0.00%)
Apr 21, 2017
10.33
10.40
10.30
10.40
27,742
+0.03(+0.24%)
Apr 20, 2017
10.30
10.41
10.30
10.38
37,876
+0.10(+0.97%)
Apr 19, 2017
10.36
10.36
10.27
10.28
34,628
-0.20(-1.86%)
Apr 18, 2017
10.41
10.48
10.35
10.47
142,729
+0.02(+0.19%)
Apr 17, 2017
10.32
10.45
10.32
10.45
31,880
+0.11(+1.06%)
Apr 13, 2017
10.40
10.41
10.34
10.34
50,621
-0.09(-0.86%)
Apr 12, 2017
10.39
10.48
10.38
10.43
167,152
+0.30(+2.96%)
Apr 11, 2017
10.11
10.18
10.05
10.13
425,875
+0.25(+2.53%)
Apr 10, 2017
9.915
9.915
9.875
9.880
142,791
+0.01(+0.10%)
Apr 07, 2017
9.840
9.940
9.840
9.870
107,751
+0.07(+0.71%)
Apr 06, 2017
9.885
9.885
9.770
9.800
49,980
+0.06(+0.62%)
Apr 05, 2017
9.750
9.780
9.730
9.740
81,963
+0.14(+1.46%)
Apr 04, 2017
9.540
9.610
9.530
9.600
32,273
+0.16(+1.69%)
Apr 03, 2017
9.460
9.480
9.400
9.440
20,330
-0.06(-0.63%)
Mar 31, 2017
9.520
9.580
9.490
9.500
45,347
-0.10(-1.04%)
Mar 30, 2017
9.560
9.640
9.550
9.600
35,335
+0.09(+0.95%)
Mar 29, 2017
9.500
9.539
9.460
9.510
65,347
+0.03(+0.32%)
Mar 28, 2017
9.400
9.500
9.390
9.480
27,790
+0.05(+0.53%)
Mar 27, 2017
9.410
9.440
9.310
9.430
49,912
-0.07(-0.74%)
Mar 24, 2017
9.600
9.610
9.460
9.500
116,394
-0.02(-0.17%)
Mar 23, 2017
9.510
9.560
9.470
9.516
69,088
-0.05(-0.56%)
Mar 22, 2017
9.580
9.640
9.550
9.570
353,877
-0.26(-2.64%)
Mar 21, 2017
9.900
9.900
9.805
9.830
61,682
+0.10(+1.03%)
Mar 20, 2017
9.675
9.740
9.675
9.730
22,959
-0.01(-0.10%)
Mar 17, 2017
9.650
9.740
9.630
9.740
53,301
+0.02(+0.15%)
Mar 16, 2017
9.690
9.740
9.680
9.725
45,951
+0.04(+0.36%)
Mar 15, 2017
9.500
9.690
9.460
9.690
24,466
+0.20(+2.11%)
Mar 14, 2017
9.455
9.490
9.390
9.490
133,804
+0.01(+0.11%)
Mar 13, 2017
9.400
9.510
9.380
9.480
128,677
+0.14(+1.55%)
Mar 10, 2017
9.310
9.340
9.300
9.335
15,419
+0.09(+0.92%)
Mar 09, 2017
9.170
9.300
9.170
9.250
45,735
-0.01(-0.11%)
Mar 08, 2017
9.295
9.340
9.190
9.260
109,163
-0.12(-1.28%)
Mar 07, 2017
9.380
9.420
9.340
9.380
117,775
-0.08(-0.90%)
Mar 06, 2017
9.530
9.530
9.450
9.465
172,041
-0.14(-1.51%)
Mar 03, 2017
9.570
9.620
9.525
9.610
142,564
-0.04(-0.47%)
Mar 02, 2017
9.740
9.740
9.620
9.655
75,119
-0.12(-1.23%)
Mar 01, 2017
9.725
9.820
9.710
9.775
101,424
-0.12(-1.21%)
Feb 28, 2017
9.880
9.950
9.850
9.895
172,538
+0.17(+1.75%)
Feb 27, 2017
9.630
9.750
9.630
9.725
72,967
+0.05(+0.57%)
Feb 24, 2017
9.690
9.710
9.650
9.670
74,301
-0.05(-0.57%)
Feb 23, 2017
9.670
9.770
9.630
9.725
163,718
+0.13(+1.41%)
Feb 22, 2017
9.535
9.590
9.520
9.590
71,919
+0.23(+2.46%)
Feb 21, 2017
9.138
9.360
9.138
9.360
137,372
+0.88(+10.38%)
Feb 17, 2017
8.480
8.480
8.480
0
-0.39(-4.40%)
Feb 16, 2017
8.860
8.880
8.800
8.870
49,180
-0.08(-0.89%)
Feb 15, 2017
8.940
8.990
8.880
8.950
177,486
-0.09(-0.94%)
Feb 14, 2017
9.050
9.140
8.974
9.035
205,114
-0.39(-4.19%)
Feb 13, 2017
9.330
9.450
9.310
9.430
70,920
+0.13(+1.42%)
Feb 10, 2017
9.245
9.360
9.245
9.298
80,706
+0.19(+2.06%)
Feb 09, 2017
9.010
9.140
9.010
9.110
39,634
-0.03(-0.33%)
Feb 08, 2017
9.160
9.180
9.100
9.140
151,781
+0.22(+2.47%)
Feb 07, 2017
8.710
8.920
8.710
8.920
121,579
+0.29(+3.36%)
Feb 06, 2017
8.590
8.640
8.540
8.630
98,123
+0.12(+1.35%)
Feb 03, 2017
8.425
8.530
8.370
8.515
144,593
-0.06(-0.76%)
Feb 02, 2017
8.570
8.585
8.525
8.580
151,261
+0.03(+0.29%)
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
.