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, 2019 12.04 12.14 12.04 12.11 46,750 +0.06(+0.50%)
Apr 29, 2019 12.07 12.10 12.00 12.05 22,993 +0.08(+0.63%)
Apr 26, 2019 11.99 12.09 11.92 11.97 59,200 -0.12(-0.95%)
Apr 25, 2019 12.03 12.10 12.03 12.09 40,209 +0.04(+0.37%)
Apr 24, 2019 12.04 12.09 12.00 12.04 31,514 +0.04(+0.37%)
Apr 23, 2019 12.02 12.03 11.96 12.00 59,393 +0.02(+0.13%)
Apr 22, 2019 11.95 12.08 11.95 11.98 30,723 -0.09(-0.70%)
Apr 18, 2019 11.90 12.07 11.89 12.07 230,700 +0.08(+0.67%)
Apr 17, 2019 12.00 12.02 11.90 11.99 41,315 +0.12(+1.01%)
Apr 16, 2019 11.86 11.94 11.84 11.87 30,030 +0.09(+0.76%)
Apr 15, 2019 11.60 11.86 11.60 11.78 34,087 -0.07(-0.59%)
Apr 12, 2019 11.71 11.85 11.71 11.85 1,149,000 +0.25(+2.20%)
Apr 11, 2019 11.60 11.60 11.55 11.60 48,002 -0.11(-0.94%)
Apr 10, 2019 11.70 11.72 11.63 11.71 57,615 -0.05(-0.47%)
Apr 09, 2019 11.83 11.85 11.75 11.76 42,681 -0.22(-1.88%)
Apr 08, 2019 11.97 12.01 11.94 11.98 71,862 -0.19(-1.52%)
Apr 05, 2019 11.96 12.17 11.96 12.17 38,200 +0.19(+1.54%)
Apr 04, 2019 12.02 12.02 11.88 11.98 204,863 -0.07(-0.54%)
Apr 03, 2019 11.90 12.08 11.90 12.05 122,795 +0.09(+0.71%)
Apr 02, 2019 11.91 11.99 11.85 11.96 63,210 -0.15(-1.28%)
Apr 01, 2019 11.99 12.14 11.99 12.12 44,145 +0.29(+2.45%)
Mar 29, 2019 11.89 11.89 11.78 11.83 40,400 -0.03(-0.27%)
Mar 28, 2019 11.90 11.92 11.68 11.86 43,892 -0.04(-0.36%)
Mar 27, 2019 11.92 11.94 11.83 11.90 43,804 +0.05(+0.42%)
Mar 26, 2019 11.86 11.95 11.81 11.86 46,033 -0.01(-0.13%)
Mar 25, 2019 11.76 11.91 11.74 11.87 39,979 -0.13(-1.08%)
Mar 22, 2019 12.05 12.10 11.96 12.00 64,200 -0.19(-1.56%)
Mar 21, 2019 12.24 12.25 12.08 12.19 34,699 -0.05(-0.41%)
Mar 20, 2019 12.03 12.36 12.03 12.24 132,302 +0.05(+0.41%)
Mar 19, 2019 12.18 12.27 12.18 12.19 156,490 +0.06(+0.54%)
Mar 18, 2019 11.98 12.13 11.98 12.12 45,258 +0.14(+1.21%)
Mar 15, 2019 11.98 12.05 11.94 11.98 44,600 +0.00(+0.00%)
Mar 14, 2019 11.77 12.03 11.77 11.98 25,904 +0.11(+0.93%)
Mar 13, 2019 11.71 11.87 11.71 11.87 72,287 +0.18(+1.54%)
Mar 12, 2019 11.60 11.72 11.60 11.69 71,492 -0.04(-0.38%)
Mar 11, 2019 11.57 11.75 11.57 11.73 55,379 +0.14(+1.25%)
Mar 08, 2019 11.52 11.67 11.40 11.59 78,800 -0.21(-1.74%)
Mar 07, 2019 11.85 11.85 11.71 11.79 37,251 -0.09(-0.76%)
Mar 06, 2019 11.93 11.93 11.84 11.88 75,187 -0.21(-1.74%)
Mar 05, 2019 11.88 12.14 11.87 12.10 752,203 +0.31(+2.63%)
Mar 04, 2019 11.89 11.89 11.72 11.79 339,982 -0.21(-1.71%)
Mar 01, 2019 12.21 12.24 11.95 11.99 119,300 -0.82(-6.44%)
Feb 28, 2019 12.64 12.88 12.64 12.81 181,141 -0.27(-2.03%)
Feb 27, 2019 12.99 13.11 12.97 13.08 68,742 +0.14(+1.12%)
Feb 26, 2019 12.81 12.97 12.80 12.94 35,122 +0.16(+1.21%)
Feb 25, 2019 12.87 12.87 12.74 12.78 45,920 -0.03(-0.20%)
Feb 22, 2019 12.78 12.87 12.78 12.80 28,600 -0.02(-0.12%)
Feb 21, 2019 12.82 12.87 12.76 12.82 30,735 -0.15(-1.16%)
Feb 20, 2019 12.84 12.98 12.84 12.97 34,248 +0.22(+1.73%)
Feb 19, 2019 12.68 12.75 12.61 12.75 43,813 +0.22(+1.80%)
Feb 15, 2019 12.31 12.54 12.30 12.53 56,600 +0.37(+3.00%)
Feb 14, 2019 12.24 12.27 12.13 12.16 30,147 +0.02(+0.16%)
Feb 13, 2019 12.16 12.27 12.09 12.14 82,893 +0.32(+2.70%)
Feb 12, 2019 11.76 11.88 11.75 11.82 174,205 +0.04(+0.34%)
Feb 11, 2019 11.81 11.85 11.75 11.78 32,810 +0.00(+0.00%)
Feb 08, 2019 11.75 11.80 11.70 11.78 27,700 +0.00(+0.00%)
Feb 07, 2019 11.87 11.87 11.76 11.78 207,516 -0.09(-0.76%)
Feb 06, 2019 11.79 11.90 11.76 11.87 33,484 -0.07(-0.54%)
Feb 05, 2019 11.85 11.95 11.83 11.94 45,406 +0.12(+0.97%)
Feb 04, 2019 11.71 11.84 11.70 11.82 28,608 +0.05(+0.42%)
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.