Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rolls Royce Grpord (OP: RYCEF )

5.548 +0.128 (+2.36%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 9.290 9.290 9.065 9.090 4,946 -0.03(-0.33%)
May 26, 2016 9.120 9.120 9.120 0 +0.05(+0.55%)
May 25, 2016 9.380 9.380 9.020 9.070 6,862 -0.15(-1.63%)
May 23, 2016 9.220 9.220 9.220 0 +0.04(+0.44%)
May 19, 2016 9.180 9.180 9.180 98 -0.31(-3.31%)
May 18, 2016 9.494 9.494 9.494 9.494 2,437 +0.03(+0.36%)
May 17, 2016 9.605 9.605 9.460 9.460 13,782 +0.01(+0.11%)
May 16, 2016 9.360 9.450 9.330 9.450 3,122 +0.30(+3.28%)
May 13, 2016 9.210 9.210 9.150 9.150 2,588 -0.06(-0.65%)
May 12, 2016 9.400 9.400 9.210 9.210 11,731 -0.18(-1.92%)
May 11, 2016 9.390 9.390 9.390 9.390 654 +0.30(+3.30%)
May 09, 2016 9.090 9.090 9.090 0 -0.26(-2.73%)
May 06, 2016 9.345 9.345 9.345 9.345 325 +0.15(+1.58%)
May 05, 2016 9.150 9.200 8.960 9.200 47,923 -0.15(-1.60%)
May 04, 2016 9.270 9.350 9.270 9.350 3,468 -0.05(-0.53%)
May 03, 2016 9.410 9.410 9.270 9.400 1,312 -0.26(-2.69%)
May 02, 2016 9.660 9.970 9.660 9.660 21,143 -0.14(-1.43%)
Apr 29, 2016 9.780 10.06 9.700 9.800 8,664 -0.17(-1.71%)
Apr 28, 2016 9.800 10.25 9.800 9.970 15,211 +0.38(+3.96%)
Apr 27, 2016 9.695 9.860 9.590 9.590 15,152 -0.26(-2.64%)
Apr 26, 2016 9.800 9.850 9.800 9.850 1,510 +0.04(+0.41%)
Apr 25, 2016 9.970 9.970 9.810 9.810 4,212 +0.06(+0.62%)
Apr 22, 2016 9.750 9.750 9.670 9.750 2,819 -0.01(-0.10%)
Apr 21, 2016 9.700 9.760 9.700 9.760 1,717 +0.05(+0.51%)
Apr 20, 2016 9.800 9.850 9.710 9.710 8,589 -0.18(-1.82%)
Apr 19, 2016 9.910 10.02 9.890 9.890 10,100 +0.39(+4.11%)
Apr 18, 2016 9.240 9.500 9.240 9.500 1,661 +0.19(+2.04%)
Apr 15, 2016 9.320 9.320 9.310 9.310 7,913 -0.12(-1.32%)
Apr 14, 2016 9.680 9.680 9.360 9.435 9,253 -0.17(-1.77%)
Apr 13, 2016 9.430 9.605 9.430 9.605 10,166 +0.19(+1.96%)
Apr 11, 2016 9.420 9.420 9.420 50 +0.14(+1.51%)
Apr 08, 2016 9.395 9.395 9.280 9.280 2,750 +0.05(+0.54%)
Apr 07, 2016 9.050 9.230 9.050 9.230 1,699 -0.06(-0.70%)
Apr 06, 2016 9.170 9.295 9.120 9.295 2,359 +0.22(+2.48%)
Apr 05, 2016 9.220 9.220 9.060 9.070 7,210 -0.38(-4.02%)
Apr 04, 2016 9.395 9.450 9.280 9.450 10,009 -0.05(-0.53%)
Apr 01, 2016 9.500 9.500 9.500 9.500 203 -0.19(-1.96%)
Mar 31, 2016 9.880 9.880 9.690 9.690 15,070 -0.31(-3.10%)
Mar 30, 2016 9.935 10.00 9.935 10.00 1,517 +0.48(+5.04%)
Mar 28, 2016 9.520 9.520 9.520 0 -0.25(-2.56%)
Mar 24, 2016 9.770 9.770 9.770 0 +0.40(+4.27%)
Mar 23, 2016 9.370 9.370 9.370 9.370 335 -0.44(-4.44%)
Mar 22, 2016 9.805 9.805 9.805 9.805 851 -0.21(-2.15%)
Mar 21, 2016 10.02 10.02 10.02 10.02 1,643 -0.23(-2.24%)
Mar 18, 2016 10.19 10.28 10.19 10.25 4,638 +0.22(+2.19%)
Mar 17, 2016 9.760 10.14 9.760 10.03 805 +0.53(+5.58%)
Mar 16, 2016 9.470 9.500 9.470 9.500 2,184 -0.12(-1.25%)
Mar 15, 2016 9.470 9.710 9.470 9.620 1,150 -0.28(-2.83%)
Mar 14, 2016 9.750 9.900 9.750 9.900 2,486 -0.00(-0.05%)
Mar 11, 2016 9.910 9.910 9.905 9.905 2,400 -0.01(-0.05%)
Mar 10, 2016 10.00 10.00 9.890 9.910 1,820 +0.02(+0.20%)
Mar 09, 2016 10.01 10.01 9.890 9.890 9,538 -0.01(-0.10%)
Mar 08, 2016 10.25 10.25 9.900 9.900 4,208 -0.35(-3.41%)
Mar 07, 2016 10.28 10.28 10.25 10.25 4,486 +0.11(+1.08%)
Mar 04, 2016 10.10 10.36 10.10 10.14 15,778 +0.15(+1.54%)
Mar 03, 2016 10.15 10.15 9.986 9.986 1,263 +0.57(+6.01%)
Mar 02, 2016 9.525 9.525 9.420 9.420 3,325 +0.04(+0.43%)
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.