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 31, 2020
3.210
3.214
3.040
3.060
517,300
-0.20(-6.13%)
Jul 30, 2020
3.180
3.280
3.140
3.260
312,135
-0.08(-2.39%)
Jul 29, 2020
3.460
3.460
3.310
3.340
433,481
-0.09(-2.63%)
Jul 28, 2020
3.360
3.480
3.350
3.430
357,498
+0.02(+0.59%)
Jul 27, 2020
3.380
3.410
3.320
3.410
404,732
-0.06(-1.73%)
Jul 24, 2020
3.310
3.500
3.310
3.470
328,300
+0.00(+0.01%)
Jul 23, 2020
3.607
3.610
3.440
3.470
232,378
-0.17(-4.68%)
Jul 22, 2020
3.570
3.710
3.530
3.640
123,046
-0.00(-0.03%)
Jul 21, 2020
3.570
3.680
3.570
3.641
724,985
+0.22(+6.46%)
Jul 20, 2020
3.390
3.430
3.330
3.420
401,817
+0.06(+1.79%)
Jul 17, 2020
3.310
3.480
3.310
3.360
172,000
-0.06(-1.75%)
Jul 16, 2020
3.460
3.460
3.350
3.420
412,706
-0.05(-1.44%)
Jul 15, 2020
3.425
3.490
3.425
3.470
520,442
+0.17(+5.02%)
Jul 14, 2020
3.280
3.310
3.230
3.304
753,033
-0.08(-2.39%)
Jul 13, 2020
3.410
3.460
3.375
3.385
2,682,306
-0.03(-0.73%)
Jul 10, 2020
3.320
3.430
3.300
3.410
411,800
+0.08(+2.40%)
Jul 09, 2020
3.410
3.420
3.280
3.330
1,318,745
-0.37(-10.00%)
Jul 08, 2020
3.590
3.700
3.570
3.700
568,794
+0.19(+5.41%)
Jul 07, 2020
3.510
3.560
3.490
3.510
1,031,208
-0.16(-4.36%)
Jul 06, 2020
3.530
3.670
3.490
3.670
1,172,407
+0.02(+0.55%)
Jul 02, 2020
3.680
3.710
3.580
3.650
258,500
+0.08(+2.24%)
Jul 01, 2020
3.480
3.635
3.450
3.570
192,005
+0.01(+0.28%)
Jun 30, 2020
3.560
3.570
3.520
3.560
516,860
-0.05(-1.39%)
Jun 29, 2020
3.590
3.630
3.530
3.610
356,217
+0.05(+1.40%)
Jun 26, 2020
3.680
3.680
3.500
3.560
2,723,400
-0.17(-4.56%)
Jun 25, 2020
3.650
3.800
3.620
3.730
238,687
-0.01(-0.27%)
Jun 24, 2020
3.875
3.890
3.710
3.740
452,070
-0.22(-5.56%)
Jun 23, 2020
4.090
4.090
3.960
3.960
257,544
-0.09(-2.22%)
Jun 22, 2020
4.030
4.060
3.970
4.050
441,745
-0.04(-0.98%)
Jun 19, 2020
4.200
4.200
4.080
4.090
151,600
-0.08(-1.92%)
Jun 18, 2020
4.010
4.170
4.005
4.170
214,003
-0.04(-0.95%)
Jun 17, 2020
4.245
4.280
4.050
4.210
176,407
+0.00(+0.00%)
Jun 16, 2020
4.430
4.440
4.160
4.210
504,951
+0.04(+0.96%)
Jun 15, 2020
3.920
4.190
3.880
4.170
355,529
+0.03(+0.72%)
Jun 12, 2020
4.250
4.280
4.000
4.140
364,500
+0.16(+4.02%)
Jun 11, 2020
4.100
4.220
3.960
3.980
745,029
-0.51(-11.36%)
Jun 10, 2020
4.490
4.570
4.390
4.490
594,839
-0.22(-4.67%)
Jun 09, 2020
4.710
4.810
4.650
4.710
3,818,814
-0.44(-8.54%)
Jun 08, 2020
5.130
5.220
5.040
5.150
1,120,686
+0.69(+15.47%)
Jun 05, 2020
4.450
4.530
4.400
4.460
694,200
+0.41(+10.12%)
Jun 04, 2020
4.060
4.150
3.990
4.050
607,337
-0.08(-1.94%)
Jun 03, 2020
4.090
4.200
4.080
4.130
698,808
+0.36(+9.55%)
Jun 02, 2020
3.750
3.790
3.710
3.770
927,209
+0.14(+3.86%)
Jun 01, 2020
3.520
3.630
3.460
3.630
551,026
+0.15(+4.31%)
May 29, 2020
3.450
3.530
3.400
3.480
1,772,100
-0.47(-11.90%)
May 28, 2020
3.900
4.040
3.870
3.950
3,153,192
-0.17(-4.13%)
May 27, 2020
4.300
4.320
4.070
4.120
904,289
+0.25(+6.46%)
May 26, 2020
3.840
3.890
3.800
3.870
1,000,313
+0.44(+12.83%)
May 22, 2020
3.460
3.500
3.360
3.430
259,600
-0.04(-1.15%)
May 21, 2020
3.530
3.610
3.400
3.470
622,406
+0.13(+3.89%)
May 20, 2020
3.450
3.470
3.310
3.340
903,919
+0.10(+3.09%)
May 19, 2020
3.250
3.390
3.180
3.240
912,435
-0.08(-2.41%)
May 18, 2020
3.150
3.330
3.150
3.320
1,087,661
+0.32(+10.67%)
May 15, 2020
3.030
3.030
2.990
3.000
467,700
-0.01(-0.33%)
May 14, 2020
2.990
3.100
2.850
3.010
524,285
-0.11(-3.53%)
May 13, 2020
3.210
3.250
3.080
3.120
815,933
-0.26(-7.75%)
May 12, 2020
3.420
3.440
3.370
3.382
1,123,124
-0.09(-2.54%)
May 11, 2020
3.420
3.490
3.400
3.470
423,763
-0.11(-3.07%)
May 08, 2020
3.530
3.590
3.490
3.580
365,800
+0.08(+2.29%)
May 07, 2020
3.480
3.540
3.450
3.500
739,281
-0.09(-2.51%)
May 06, 2020
3.680
3.695
3.560
3.590
316,868
-0.10(-2.71%)
May 05, 2020
3.760
3.780
3.630
3.690
334,348
+0.04(+1.10%)
May 04, 2020
3.520
3.650
3.505
3.650
961,017
-0.23(-5.93%)
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
.