Rolls Royce Grp ADR (OP: RYCEY )

5.380 +0.050 (+0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 88.65 89.53 88.59 89.04 31,965 -0.26(-0.29%)
Apr 29, 2014 86.81 89.30 86.12 89.30 29,231 +2.45(+2.82%)
Apr 28, 2014 86.86 87.00 86.31 86.85 9,358 -0.65(-0.74%)
Apr 25, 2014 87.90 87.95 87.46 87.50 16,321 +0.34(+0.39%)
Apr 24, 2014 87.57 87.57 86.26 87.16 29,064 +0.05(+0.06%)
Apr 23, 2014 88.25 88.50 86.78 87.11 495,482 -2.76(-3.07%)
Apr 22, 2014 89.27 89.88 89.27 89.87 228,987 +1.19(+1.34%)
Apr 21, 2014 87.65 89.05 87.65 88.68 13,264 +0.34(+0.38%)
Apr 17, 2014 88.34 88.34 88.34 0 +1.79(+2.07%)
Apr 16, 2014 86.20 86.56 86.01 86.55 14,913 +1.55(+1.82%)
Apr 15, 2014 85.58 85.83 84.50 85.00 7,821 -0.66(-0.77%)
Apr 14, 2014 86.23 86.23 84.86 85.66 4,820 -0.84(-0.97%)
Apr 11, 2014 87.60 87.60 86.26 86.50 0 -2.61(-2.93%)
Apr 10, 2014 89.12 89.54 88.71 89.11 5,158 -1.45(-1.60%)
Apr 09, 2014 89.33 90.59 89.33 90.56 29,600 +1.85(+2.09%)
Apr 08, 2014 88.69 88.84 87.86 88.71 12,059 -0.36(-0.40%)
Apr 07, 2014 90.00 90.00 88.95 89.07 7,785 -0.69(-0.77%)
Apr 04, 2014 91.50 91.50 89.76 89.76 0 -1.51(-1.65%)
Apr 03, 2014 91.80 91.80 90.88 91.27 10,039 -0.45(-0.49%)
Apr 02, 2014 91.69 92.15 91.30 91.72 27,745 -0.27(-0.29%)
Apr 01, 2014 91.77 92.00 91.50 91.99 5,744 +1.69(+1.87%)
Mar 31, 2014 90.50 90.85 89.90 90.30 23,979 +0.33(+0.37%)
Mar 28, 2014 91.00 91.24 89.61 89.97 0 -0.52(-0.57%)
Mar 27, 2014 90.17 90.72 89.90 90.49 402,175 +1.49(+1.68%)
Mar 26, 2014 90.46 91.30 88.94 89.00 841,741 -1.91(-2.10%)
Mar 25, 2014 90.07 91.20 90.07 90.90 47,329 +0.98(+1.09%)
Mar 24, 2014 89.45 89.92 88.77 89.92 5,729 +1.12(+1.26%)
Mar 21, 2014 89.16 89.44 88.80 88.80 0 -0.25(-0.28%)
Mar 20, 2014 88.54 89.39 88.54 89.05 9,200 +0.62(+0.71%)
Mar 19, 2014 89.45 89.74 88.18 88.42 20,473 +0.22(+0.25%)
Mar 18, 2014 87.90 88.20 87.72 88.20 20,141 +0.75(+0.86%)
Mar 17, 2014 87.04 87.56 86.56 87.45 16,379 +1.63(+1.90%)
Mar 14, 2014 85.29 86.34 85.15 85.82 0 +2.28(+2.73%)
Mar 13, 2014 86.05 86.05 83.50 83.54 11,108 -2.49(-2.89%)
Mar 12, 2014 85.80 86.55 85.00 86.03 13,963 -1.48(-1.70%)
Mar 11, 2014 88.07 88.53 87.48 87.52 25,981 +0.77(+0.88%)
Mar 10, 2014 87.06 87.12 86.10 86.75 38,531 +0.68(+0.79%)
Mar 07, 2014 87.25 87.32 85.59 86.07 0 -0.77(-0.89%)
Mar 06, 2014 86.24 87.06 86.21 86.84 16,664 +1.23(+1.44%)
Mar 05, 2014 87.14 87.14 85.55 85.61 16,892 -1.19(-1.37%)
Mar 04, 2014 85.94 86.91 85.50 86.80 18,314 +3.67(+4.41%)
Mar 03, 2014 83.36 84.25 83.13 83.13 15,231 -0.26(-0.31%)
Feb 28, 2014 83.36 84.57 83.36 83.39 0 +0.54(+0.65%)
Feb 27, 2014 82.15 83.13 82.09 82.85 20,192 +2.85(+3.56%)
Feb 26, 2014 80.18 80.71 79.94 80.00 35,062 -1.27(-1.56%)
Feb 25, 2014 82.14 82.25 81.27 81.27 201,028 -0.81(-0.99%)
Feb 24, 2014 82.33 82.58 82.01 82.08 269,320 -0.33(-0.40%)
Feb 21, 2014 84.50 84.94 82.41 82.41 0 -2.19(-2.59%)
Feb 20, 2014 84.27 84.72 84.09 84.60 465,582 +1.49(+1.79%)
Feb 19, 2014 83.51 83.77 83.11 83.11 281,984 +1.46(+1.79%)
Feb 18, 2014 83.31 83.31 81.55 81.65 265,183 -4.53(-5.26%)
Feb 14, 2014 86.18 86.18 86.18 0 -1.29(-1.47%)
Feb 13, 2014 83.72 87.64 83.28 87.47 451,423 -13.43(-13.31%)
Feb 12, 2014 100.84 100.93 99.95 100.90 12,690 +0.90(+0.90%)
Feb 11, 2014 98.84 100.12 98.84 100.00 5,505 +1.86(+1.90%)
Feb 10, 2014 97.62 98.30 97.38 98.14 7,263 +0.59(+0.60%)
Feb 07, 2014 97.94 98.12 96.69 97.55 0 +0.58(+0.60%)
Feb 06, 2014 96.54 96.97 96.54 96.97 5,160 +1.72(+1.81%)
Feb 05, 2014 95.10 95.71 95.05 95.25 11,994 +0.06(+0.07%)
Feb 04, 2014 94.23 95.29 94.23 95.19 12,777 +0.69(+0.72%)
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.