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
)
5.470
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 21, 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 (%)
Dec 31, 2015
8.520
8.520
8.520
0
-0.11(-1.22%)
Dec 30, 2015
8.700
8.700
8.610
8.625
150,753
-0.13(-1.54%)
Dec 29, 2015
8.710
8.770
8.690
8.760
787,334
-0.14(-1.57%)
Dec 28, 2015
9.005
9.005
8.880
8.900
103,793
-0.08(-0.89%)
Dec 24, 2015
8.980
8.980
8.980
0
+0.14(+1.58%)
Dec 23, 2015
8.860
8.950
8.800
8.840
112,634
+0.36(+4.25%)
Dec 22, 2015
8.370
8.480
8.340
8.480
167,878
-0.05(-0.59%)
Dec 21, 2015
8.660
8.690
8.490
8.530
184,648
-0.10(-1.16%)
Dec 18, 2015
8.600
8.650
8.600
8.630
76,556
-0.01(-0.12%)
Dec 17, 2015
8.685
8.685
8.570
8.640
111,620
-0.02(-0.29%)
Dec 16, 2015
8.580
8.680
8.510
8.665
142,384
+0.48(+5.93%)
Dec 15, 2015
8.210
8.250
8.150
8.180
290,142
-0.09(-1.09%)
Dec 14, 2015
8.380
8.410
8.170
8.270
505,443
-0.09(-1.08%)
Dec 11, 2015
8.400
8.440
8.350
8.360
233,232
-0.26(-2.96%)
Dec 10, 2015
8.670
8.710
8.600
8.615
92,118
-0.17(-1.99%)
Dec 09, 2015
8.760
8.910
8.570
8.790
124,231
-0.10(-1.12%)
Dec 08, 2015
8.740
8.930
8.702
8.890
201,302
-0.33(-3.58%)
Dec 07, 2015
9.235
9.270
9.110
9.220
128,391
+0.17(+1.88%)
Dec 04, 2015
9.000
9.090
8.983
9.050
92,960
+0.02(+0.22%)
Dec 03, 2015
9.080
9.090
9.000
9.030
89,100
+0.05(+0.56%)
Dec 02, 2015
9.050
9.060
8.950
8.980
632,636
-0.17(-1.86%)
Dec 01, 2015
9.120
9.160
9.060
9.150
175,769
+0.02(+0.22%)
Nov 30, 2015
9.050
9.250
9.030
9.130
190,096
+0.03(+0.27%)
Nov 27, 2015
9.060
9.130
9.030
9.105
48,903
-0.04(-0.49%)
Nov 25, 2015
9.150
9.150
9.150
0
+0.27(+3.04%)
Nov 24, 2015
8.620
8.930
8.610
8.880
317,052
+0.30(+3.50%)
Nov 23, 2015
8.770
8.560
8.580
241,963
+0.20(+2.33%)
Nov 20, 2015
8.380
8.400
8.330
8.385
202,177
+0.13(+1.64%)
Nov 19, 2015
8.215
8.270
8.140
8.250
416,863
+0.02(+0.18%)
Nov 18, 2015
8.240
8.270
8.140
8.235
153,491
-0.12(-1.50%)
Nov 17, 2015
8.390
8.430
8.320
8.360
300,259
+0.27(+3.34%)
Nov 16, 2015
7.980
8.090
7.900
8.090
2,925,579
+0.31(+4.05%)
Nov 13, 2015
7.980
7.990
7.758
7.775
1,027,390
-0.40(-4.95%)
Nov 12, 2015
8.170
8.310
8.150
8.180
613,508
-2.02(-19.80%)
Nov 11, 2015
10.30
10.44
10.19
10.20
44,186
-0.13(-1.26%)
Nov 10, 2015
10.17
10.33
10.12
10.33
274,558
-0.30(-2.87%)
Nov 09, 2015
10.56
10.68
10.51
10.63
186,536
+0.08(+0.76%)
Nov 06, 2015
10.51
10.59
10.50
10.55
121,688
-0.16(-1.45%)
Nov 05, 2015
10.69
10.75
10.68
10.71
121,934
-0.22(-2.01%)
Nov 04, 2015
11.24
11.24
10.81
10.93
74,580
+0.16(+1.49%)
Nov 03, 2015
10.60
10.83
10.60
10.77
124,560
+0.04(+0.37%)
Nov 02, 2015
10.61
10.74
10.61
10.73
105,401
+0.13(+1.23%)
Oct 30, 2015
10.74
10.74
10.54
10.60
39,004
+0.16(+1.53%)
Oct 29, 2015
10.50
10.58
10.34
10.44
65,580
+0.10(+1.02%)
Oct 28, 2015
10.21
10.40
10.21
10.34
79,551
-0.04(-0.43%)
Oct 27, 2015
10.32
10.41
10.28
10.38
112,859
-0.15(-1.42%)
Oct 26, 2015
10.59
10.65
10.51
10.53
54,054
-0.07(-0.66%)
Oct 23, 2015
10.70
10.72
10.54
10.60
84,950
+0.27(+2.61%)
Oct 22, 2015
10.15
10.43
10.15
10.33
30,441
-0.06(-0.63%)
Oct 21, 2015
10.35
10.48
10.33
10.39
71,020
-0.03(-0.24%)
Oct 20, 2015
10.38
10.48
10.38
10.42
105,566
+0.04(+0.39%)
Oct 19, 2015
10.50
10.50
10.33
10.38
121,114
-0.24(-2.26%)
Oct 16, 2015
10.72
10.72
10.56
10.62
77,379
-0.29(-2.66%)
Oct 15, 2015
10.82
10.91
10.76
10.91
65,025
+0.07(+0.65%)
Oct 14, 2015
10.74
10.89
10.74
10.84
56,368
-0.02(-0.14%)
Oct 13, 2015
10.80
10.90
10.79
10.86
91,932
-0.36(-3.17%)
Oct 12, 2015
11.11
11.21
11.11
11.21
221,431
-0.36(-3.15%)
Oct 09, 2015
11.62
11.62
11.55
11.57
739,227
+0.00(+0.04%)
Oct 08, 2015
11.34
11.57
11.34
11.57
54,732
+0.27(+2.39%)
Oct 07, 2015
11.21
11.35
11.20
11.30
71,683
+0.08(+0.71%)
Oct 06, 2015
11.10
11.26
11.06
11.22
1,329,143
+0.12(+1.08%)
Oct 05, 2015
10.92
11.10
10.92
11.10
115,165
+0.33(+3.06%)
Oct 02, 2015
10.43
10.79
10.43
10.77
179,069
+0.39(+3.76%)
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
.