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 (%)
Feb 28, 2017
9.880
9.950
9.850
9.895
172,538
+0.17(+1.75%)
Feb 27, 2017
9.630
9.750
9.630
9.725
72,967
+0.05(+0.57%)
Feb 24, 2017
9.690
9.710
9.650
9.670
74,301
-0.05(-0.57%)
Feb 23, 2017
9.670
9.770
9.630
9.725
163,718
+0.13(+1.41%)
Feb 22, 2017
9.535
9.590
9.520
9.590
71,919
+0.23(+2.46%)
Feb 21, 2017
9.138
9.360
9.138
9.360
137,372
+0.88(+10.38%)
Feb 17, 2017
8.480
8.480
8.480
0
-0.39(-4.40%)
Feb 16, 2017
8.860
8.880
8.800
8.870
49,180
-0.08(-0.89%)
Feb 15, 2017
8.940
8.990
8.880
8.950
177,486
-0.09(-0.94%)
Feb 14, 2017
9.050
9.140
8.974
9.035
205,114
-0.39(-4.19%)
Feb 13, 2017
9.330
9.450
9.310
9.430
70,920
+0.13(+1.42%)
Feb 10, 2017
9.245
9.360
9.245
9.298
80,706
+0.19(+2.06%)
Feb 09, 2017
9.010
9.140
9.010
9.110
39,634
-0.03(-0.33%)
Feb 08, 2017
9.160
9.180
9.100
9.140
151,781
+0.22(+2.47%)
Feb 07, 2017
8.710
8.920
8.710
8.920
121,579
+0.29(+3.36%)
Feb 06, 2017
8.590
8.640
8.540
8.630
98,123
+0.12(+1.35%)
Feb 03, 2017
8.425
8.530
8.370
8.515
144,593
-0.06(-0.76%)
Feb 02, 2017
8.570
8.585
8.525
8.580
151,261
+0.03(+0.29%)
Feb 01, 2017
8.590
8.590
8.470
8.555
69,394
+0.06(+0.77%)
Jan 31, 2017
8.430
8.510
8.430
8.490
95,296
+0.16(+1.92%)
Jan 30, 2017
8.450
8.480
8.300
8.330
151,250
-0.33(-3.81%)
Jan 27, 2017
8.750
8.750
8.640
8.660
74,494
-0.12(-1.37%)
Jan 26, 2017
8.668
8.780
8.660
8.780
121,920
+0.02(+0.23%)
Jan 25, 2017
8.780
8.780
8.670
8.760
357,573
+0.14(+1.62%)
Jan 24, 2017
8.605
8.620
8.510
8.620
108,535
-0.12(-1.37%)
Jan 23, 2017
8.655
8.740
8.580
8.740
61,597
+0.18(+2.10%)
Jan 20, 2017
8.550
8.580
8.490
8.560
95,269
-0.12(-1.44%)
Jan 19, 2017
8.690
8.750
8.630
8.685
306,329
+0.09(+1.05%)
Jan 18, 2017
8.665
8.670
8.590
8.595
184,308
-0.12(-1.38%)
Jan 17, 2017
8.810
8.830
8.700
8.715
169,005
+0.55(+6.80%)
Jan 13, 2017
8.160
8.160
8.160
0
-0.22(-2.68%)
Jan 12, 2017
8.450
8.450
8.330
8.385
88,808
+0.13(+1.57%)
Jan 11, 2017
8.190
8.270
8.140
8.255
218,716
+0.03(+0.30%)
Jan 10, 2017
8.205
8.250
8.170
8.230
82,010
+0.10(+1.23%)
Jan 09, 2017
8.055
8.150
7.981
8.130
2,694,048
-0.05(-0.67%)
Jan 06, 2017
8.040
8.210
7.897
8.185
1,275,200
+0.04(+0.55%)
Jan 05, 2017
7.982
8.180
7.930
8.140
1,305,178
-0.15(-1.87%)
Jan 04, 2017
8.190
8.310
8.160
8.295
67,436
+0.04(+0.48%)
Jan 03, 2017
8.230
8.280
8.230
8.255
71,257
-0.00(-0.06%)
Dec 30, 2016
8.260
8.260
8.260
0
-0.10(-1.20%)
Dec 29, 2016
8.320
8.360
8.300
8.360
71,863
-0.09(-1.07%)
Dec 28, 2016
8.425
8.480
8.390
8.450
87,035
+0.01(+0.12%)
Dec 27, 2016
8.340
8.510
8.340
8.440
45,716
+0.01(+0.18%)
Dec 23, 2016
8.425
8.425
8.425
0
-0.04(-0.53%)
Dec 22, 2016
8.460
8.490
8.420
8.470
52,824
-0.09(-1.05%)
Dec 21, 2016
8.500
8.570
8.480
8.560
63,687
+0.14(+1.66%)
Dec 20, 2016
8.390
8.470
8.390
8.420
131,347
+0.02(+0.24%)
Dec 19, 2016
8.380
8.480
8.350
8.400
82,631
-0.11(-1.29%)
Dec 16, 2016
8.502
8.530
8.470
8.510
103,968
+0.04(+0.41%)
Dec 15, 2016
8.390
8.480
8.350
8.475
66,075
-0.04(-0.53%)
Dec 14, 2016
8.780
8.780
8.520
8.520
108,873
-0.17(-1.96%)
Dec 13, 2016
8.600
8.736
8.600
8.690
158,820
+0.35(+4.26%)
Dec 12, 2016
8.360
8.370
8.280
8.335
111,691
-0.14(-1.65%)
Dec 09, 2016
8.330
8.490
8.330
8.475
182,823
+0.15(+1.75%)
Dec 08, 2016
8.450
8.450
8.300
8.329
59,841
-0.23(-2.70%)
Dec 07, 2016
8.450
8.570
8.420
8.560
81,850
+0.11(+1.24%)
Dec 06, 2016
8.530
8.530
8.440
8.455
506,754
-0.10(-1.17%)
Dec 05, 2016
8.550
8.570
8.490
8.555
101,847
+0.12(+1.36%)
Dec 02, 2016
8.380
8.565
8.330
8.440
72,547
-0.19(-2.20%)
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
.