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
)
5.276
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
May 01, 2020
4.040
4.090
3.880
3.880
284,200
-0.22(-5.37%)
Apr 30, 2020
4.090
4.205
4.020
4.100
941,342
-0.31(-7.03%)
Apr 29, 2020
4.300
4.410
4.250
4.410
615,345
+0.49(+12.50%)
Apr 28, 2020
3.905
3.980
3.880
3.920
737,162
+0.12(+3.16%)
Apr 27, 2020
3.780
3.830
3.750
3.800
446,917
-0.02(-0.52%)
Apr 24, 2020
3.800
3.820
3.740
3.820
321,400
+0.01(+0.39%)
Apr 23, 2020
3.840
3.920
3.790
3.805
876,261
-0.00(-0.13%)
Apr 22, 2020
3.850
3.850
3.780
3.810
475,230
+0.04(+1.20%)
Apr 21, 2020
3.770
3.830
3.740
3.765
521,202
-0.23(-5.64%)
Apr 20, 2020
4.010
4.090
3.980
3.990
475,448
-0.15(-3.62%)
Apr 17, 2020
4.150
4.150
4.040
4.140
426,900
+0.32(+8.38%)
Apr 16, 2020
3.885
3.900
3.780
3.820
681,949
-0.04(-1.04%)
Apr 15, 2020
3.920
3.930
3.820
3.860
457,173
-0.33(-7.88%)
Apr 14, 2020
4.100
4.250
4.100
4.190
1,658,869
+0.00(+0.00%)
Apr 13, 2020
4.280
4.280
4.190
4.190
637,179
-0.06(-1.41%)
Apr 09, 2020
4.230
4.370
4.200
4.250
2,657,700
+0.25(+6.25%)
Apr 08, 2020
4.030
4.060
3.870
4.000
10,670,434
-0.04(-0.99%)
Apr 07, 2020
4.330
4.370
4.020
4.040
3,106,380
+0.38(+10.38%)
Apr 06, 2020
3.640
3.680
3.520
3.660
8,452,739
+0.56(+18.06%)
Apr 03, 2020
3.250
3.250
3.040
3.100
4,472,100
-0.40(-11.43%)
Apr 02, 2020
3.420
3.610
3.260
3.500
772,630
-0.20(-5.41%)
Apr 01, 2020
3.850
3.860
3.690
3.700
691,177
-0.52(-12.32%)
Mar 31, 2020
4.300
4.350
4.170
4.220
787,617
+0.13(+3.18%)
Mar 30, 2020
4.080
4.180
3.900
4.090
1,350,029
-0.48(-10.50%)
Mar 27, 2020
4.595
4.780
4.470
4.570
468,400
-0.43(-8.60%)
Mar 26, 2020
4.780
5.050
4.780
5.000
925,455
+0.26(+5.49%)
Mar 25, 2020
4.475
4.800
4.460
4.740
459,732
+0.57(+13.67%)
Mar 24, 2020
4.150
4.280
4.020
4.170
811,967
+0.21(+5.30%)
Mar 23, 2020
3.800
4.060
3.600
3.960
1,514,483
-0.24(-5.71%)
Mar 20, 2020
4.190
4.470
4.150
4.200
417,300
-0.20(-4.55%)
Mar 19, 2020
3.848
4.530
3.740
4.400
2,809,209
+0.24(+5.77%)
Mar 18, 2020
4.010
4.160
3.875
4.160
1,536,669
-0.61(-12.79%)
Mar 17, 2020
4.880
5.030
4.615
4.770
1,560,125
-0.47(-8.97%)
Mar 16, 2020
5.020
5.870
4.890
5.240
743,210
-1.10(-17.32%)
Mar 13, 2020
6.300
6.350
5.800
6.338
1,346,100
+0.35(+5.80%)
Mar 12, 2020
6.130
6.260
5.750
5.990
1,478,166
-1.01(-14.40%)
Mar 11, 2020
7.185
7.250
6.900
6.998
726,533
-0.49(-6.57%)
Mar 10, 2020
7.540
7.560
7.250
7.490
825,457
+0.04(+0.54%)
Mar 09, 2020
7.400
7.780
7.380
7.450
399,546
-0.39(-4.97%)
Mar 06, 2020
7.740
7.920
7.730
7.840
344,500
+0.16(+2.08%)
Mar 05, 2020
7.550
7.730
7.480
7.680
448,523
-0.37(-4.60%)
Mar 04, 2020
8.040
8.070
7.860
8.050
505,635
-0.13(-1.59%)
Mar 03, 2020
8.330
8.400
8.060
8.180
800,148
+0.16(+2.00%)
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
.