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 (%)
Feb 28, 2020
8.210
8.335
8.000
8.150
1,130,700
+0.44(+5.71%)
Feb 27, 2020
7.750
7.960
7.630
7.710
493,992
-0.25(-3.14%)
Feb 26, 2020
8.040
8.110
7.921
7.960
340,021
+0.08(+0.95%)
Feb 25, 2020
8.180
8.230
7.870
7.885
467,033
-0.34(-4.08%)
Feb 24, 2020
8.140
8.260
8.040
8.220
258,842
-0.24(-2.84%)
Feb 21, 2020
8.600
8.640
8.450
8.460
290,700
-0.33(-3.75%)
Feb 20, 2020
8.790
8.860
8.680
8.790
248,769
+0.05(+0.53%)
Feb 19, 2020
8.700
8.800
8.660
8.744
633,734
-0.24(-2.63%)
Feb 18, 2020
8.930
9.000
8.850
8.980
459,378
+0.03(+0.28%)
Feb 14, 2020
8.960
9.010
8.890
8.955
772,800
+0.12(+1.42%)
Feb 13, 2020
8.830
8.930
8.830
8.830
235,226
-0.34(-3.71%)
Feb 12, 2020
9.170
9.190
9.110
9.170
222,714
+0.04(+0.44%)
Feb 11, 2020
9.060
9.200
9.060
9.130
249,688
-0.02(-0.19%)
Feb 10, 2020
9.030
9.148
9.030
9.148
153,129
+0.15(+1.64%)
Feb 07, 2020
9.100
9.100
8.990
9.000
282,900
-0.13(-1.42%)
Feb 06, 2020
9.190
9.210
9.130
9.130
174,717
+0.01(+0.11%)
Feb 05, 2020
9.110
9.140
9.050
9.120
342,153
+0.03(+0.33%)
Feb 04, 2020
9.050
9.110
9.020
9.090
238,071
+0.13(+1.45%)
Feb 03, 2020
8.900
9.000
8.890
8.960
453,411
-0.03(-0.31%)
Jan 31, 2020
8.990
9.040
8.950
8.988
307,500
-0.09(-1.01%)
Jan 30, 2020
8.940
9.090
8.910
9.080
419,169
+0.14(+1.57%)
Jan 29, 2020
8.800
8.980
8.800
8.940
781,571
+0.22(+2.52%)
Jan 28, 2020
8.590
8.720
8.540
8.720
494,227
+0.22(+2.59%)
Jan 27, 2020
8.360
8.540
8.330
8.500
918,143
-0.22(-2.58%)
Jan 24, 2020
8.780
8.810
8.714
8.725
550,700
-0.09(-1.05%)
Jan 23, 2020
8.850
8.870
8.730
8.818
624,885
+0.06(+0.66%)
Jan 22, 2020
8.810
8.810
8.680
8.760
1,177,303
-0.10(-1.13%)
Jan 21, 2020
8.870
8.900
8.820
8.860
731,051
-0.16(-1.77%)
Jan 17, 2020
9.020
9.030
8.970
9.020
242,600
-0.04(-0.44%)
Jan 16, 2020
8.930
9.090
8.920
9.060
926,243
+0.11(+1.23%)
Jan 15, 2020
8.950
9.020
8.930
8.950
309,563
-0.02(-0.22%)
Jan 14, 2020
8.990
9.000
8.920
8.970
714,617
-0.03(-0.33%)
Jan 13, 2020
8.860
9.010
8.840
9.000
985,330
-0.06(-0.66%)
Jan 10, 2020
9.050
9.080
9.010
9.060
1,679,800
+0.03(+0.33%)
Jan 09, 2020
8.920
9.040
8.916
9.030
1,115,372
+0.23(+2.61%)
Jan 08, 2020
8.730
8.870
8.700
8.800
336,652
+0.02(+0.23%)
Jan 07, 2020
8.810
8.820
8.728
8.780
351,640
-0.22(-2.44%)
Jan 06, 2020
8.896
9.020
8.890
9.000
418,860
+0.18(+2.04%)
Jan 03, 2020
8.880
8.900
8.820
8.820
269,700
-0.17(-1.89%)
Jan 02, 2020
8.990
9.010
8.930
8.990
369,635
-0.02(-0.22%)
Dec 31, 2019
8.920
9.060
8.880
9.010
370,100
+0.00(+0.00%)
Dec 30, 2019
9.150
9.150
9.010
9.010
401,904
-0.14(-1.53%)
Dec 27, 2019
9.178
9.210
9.150
9.150
267,300
-0.04(-0.43%)
Dec 26, 2019
9.030
9.200
8.990
9.190
400,389
+0.20(+2.22%)
Dec 24, 2019
9.090
9.090
8.980
8.990
177,700
-0.10(-1.10%)
Dec 23, 2019
9.020
9.090
9.000
9.090
336,674
+0.09(+1.00%)
Dec 20, 2019
9.040
9.060
9.000
9.000
397,400
+0.02(+0.17%)
Dec 19, 2019
9.050
9.060
8.980
8.985
274,972
-0.11(-1.16%)
Dec 18, 2019
9.120
9.150
9.070
9.090
255,795
+0.09(+0.99%)
Dec 17, 2019
9.065
9.080
9.000
9.001
508,887
-0.38(-4.04%)
Dec 16, 2019
9.400
9.430
9.322
9.380
507,199
+0.23(+2.51%)
Dec 13, 2019
9.137
9.250
9.120
9.150
485,000
-0.10(-1.08%)
Dec 12, 2019
9.170
9.320
9.160
9.250
551,119
+0.03(+0.33%)
Dec 11, 2019
9.265
9.320
9.190
9.220
604,475
+0.06(+0.66%)
Dec 10, 2019
9.318
9.350
9.160
9.160
1,542,148
-0.38(-3.98%)
Dec 09, 2019
9.485
9.570
9.460
9.540
455,739
+0.17(+1.81%)
Dec 06, 2019
9.350
9.400
9.330
9.370
285,500
+0.17(+1.85%)
Dec 05, 2019
9.160
9.230
9.130
9.200
287,236
+0.03(+0.33%)
Dec 04, 2019
9.180
9.240
9.120
9.170
370,726
+0.18(+2.00%)
Dec 03, 2019
8.930
9.060
8.870
8.990
403,803
-0.03(-0.37%)
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
.