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
)
5.200
+0.145 (+2.87%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 3, 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 (%)
Jul 29, 2016
10.67
10.67
10.45
10.47
2,096,379
-0.43(-3.94%)
Jul 28, 2016
11.04
11.10
10.68
10.90
632,187
+1.26(+13.07%)
Jul 27, 2016
9.710
9.710
9.560
9.640
78,909
+0.07(+0.73%)
Jul 26, 2016
9.590
9.600
9.530
9.570
52,838
+0.14(+1.48%)
Jul 25, 2016
9.440
9.450
9.350
9.430
24,316
-0.04(-0.47%)
Jul 22, 2016
9.580
9.580
9.450
9.475
59,843
-0.34(-3.46%)
Jul 21, 2016
9.780
9.920
9.780
9.815
1,376,610
+0.03(+0.26%)
Jul 20, 2016
9.690
9.815
9.690
9.790
21,043
+0.12(+1.24%)
Jul 19, 2016
9.840
9.840
9.660
9.670
71,963
-0.17(-1.73%)
Jul 18, 2016
9.760
9.870
9.755
9.840
8,361
-0.05(-0.51%)
Jul 15, 2016
9.970
9.970
9.800
9.890
38,227
-0.11(-1.10%)
Jul 14, 2016
9.970
10.02
9.900
10.00
106,512
+0.14(+1.42%)
Jul 13, 2016
9.820
10.07
9.820
9.860
105,530
+0.21(+2.18%)
Jul 12, 2016
9.570
9.720
9.510
9.650
94,665
+0.15(+1.58%)
Jul 11, 2016
9.510
9.530
9.420
9.500
45,455
-0.11(-1.14%)
Jul 08, 2016
9.640
9.450
9.610
64,046
+0.16(+1.69%)
Jul 07, 2016
9.460
9.550
9.420
9.450
93,901
+0.14(+1.50%)
Jul 05, 2016
9.450
9.450
9.300
9.310
69,582
-0.19(-2.00%)
Jul 01, 2016
9.500
9.500
9.500
0
-0.15(-1.55%)
Jun 30, 2016
9.560
9.650
9.530
9.650
61,085
+0.11(+1.15%)
Jun 29, 2016
9.350
9.660
9.350
9.540
298,378
+0.44(+4.89%)
Jun 28, 2016
9.105
9.130
9.010
9.095
118,011
+0.35(+3.94%)
Jun 27, 2016
8.670
8.820
8.660
8.750
64,228
-0.16(-1.85%)
Jun 24, 2016
9.190
9.380
8.900
8.915
262,280
-0.79(-8.09%)
Jun 23, 2016
9.590
9.700
9.580
9.700
75,876
+0.24(+2.54%)
Jun 22, 2016
9.455
9.570
9.420
9.460
58,881
+0.09(+0.96%)
Jun 21, 2016
9.402
9.460
9.370
9.370
42,371
-0.03(-0.32%)
Jun 20, 2016
9.390
9.470
9.350
9.400
78,071
+0.41(+4.56%)
Jun 17, 2016
8.940
9.030
8.890
8.990
9,758
+0.22(+2.51%)
Jun 16, 2016
8.690
8.770
8.539
8.770
73,557
-0.01(-0.11%)
Jun 15, 2016
8.740
8.870
8.700
8.780
101,268
+0.19(+2.27%)
Jun 14, 2016
8.630
8.715
8.540
8.585
56,196
-0.03(-0.41%)
Jun 13, 2016
8.620
8.710
8.600
8.620
61,290
-0.06(-0.69%)
Jun 10, 2016
8.735
8.840
8.650
8.680
15,259
-0.11(-1.29%)
Jun 09, 2016
8.745
8.820
8.740
8.793
446,242
-0.20(-2.19%)
Jun 08, 2016
8.980
9.022
8.980
8.990
23,025
+0.10(+1.12%)
Jun 07, 2016
9.000
9.020
8.885
8.890
125,376
-0.06(-0.73%)
Jun 06, 2016
8.850
9.010
8.850
8.955
17,985
+0.04(+0.45%)
Jun 03, 2016
8.890
8.930
8.820
8.915
41,707
+0.03(+0.39%)
Jun 02, 2016
8.840
8.920
8.840
8.880
28,632
+0.04(+0.45%)
Jun 01, 2016
8.690
8.850
8.645
8.840
108,427
-0.20(-2.21%)
May 31, 2016
9.200
9.250
8.990
9.040
27,324
-0.05(-0.55%)
May 27, 2016
9.090
9.090
9.090
0
-0.15(-1.62%)
May 26, 2016
9.300
9.300
9.230
9.240
66,293
-0.02(-0.22%)
May 25, 2016
9.350
9.350
9.210
9.260
48,499
-0.21(-2.22%)
May 24, 2016
9.400
9.470
9.360
9.470
30,269
+0.21(+2.27%)
May 23, 2016
9.290
9.305
9.230
9.260
49,892
-0.14(-1.49%)
May 20, 2016
9.415
9.430
9.370
9.400
24,646
-0.01(-0.11%)
May 19, 2016
9.430
9.430
9.300
9.410
31,862
-0.21(-2.23%)
May 18, 2016
9.550
9.700
9.540
9.625
31,693
-0.02(-0.16%)
May 17, 2016
9.680
9.760
9.597
9.640
26,011
+0.03(+0.26%)
May 16, 2016
9.470
9.660
9.470
9.615
64,097
+0.28(+2.94%)
May 13, 2016
9.325
9.410
9.325
9.340
23,333
-0.12(-1.32%)
May 12, 2016
9.590
9.590
9.370
9.465
46,937
-0.11(-1.10%)
May 11, 2016
9.510
9.680
9.510
9.570
66,243
+0.12(+1.27%)
May 10, 2016
9.440
9.520
9.400
9.450
34,080
+0.17(+1.83%)
May 09, 2016
9.300
9.350
9.230
9.280
25,652
-0.11(-1.17%)
May 06, 2016
9.240
9.460
9.210
9.390
32,068
+0.20(+2.18%)
May 05, 2016
9.010
9.280
9.010
9.190
107,064
-0.26(-2.75%)
May 04, 2016
9.400
9.500
9.330
9.450
83,001
-0.11(-1.15%)
May 03, 2016
9.435
9.570
9.290
9.560
206,031
-0.43(-4.31%)
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
.