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

Rolls Royce Grpord (OP: RYCEF )

5.650 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 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 29, 2020 3.850 3.850 3.363 3.540 146,300 -0.44(-11.06%)
May 28, 2020 4.030 4.060 3.850 3.980 105,287 -0.27(-6.26%)
May 27, 2020 4.250 4.430 4.130 4.246 7,715 +0.35(+9.01%)
May 26, 2020 3.780 4.010 3.780 3.895 302,389 +0.44(+12.90%)
May 22, 2020 3.520 3.520 3.410 3.450 73,100 -0.12(-3.36%)
May 21, 2020 3.556 3.620 3.470 3.570 248,610 +0.18(+5.31%)
May 20, 2020 3.450 3.460 3.300 3.390 9,331 +0.05(+1.50%)
May 19, 2020 3.220 3.340 3.220 3.340 16,155 -0.02(-0.60%)
May 18, 2020 3.240 3.430 3.140 3.360 19,913 +0.26(+8.56%)
May 15, 2020 3.035 3.095 3.000 3.095 4,700 +0.01(+0.16%)
May 14, 2020 3.020 3.150 2.900 3.090 36,698 -0.12(-3.74%)
May 13, 2020 3.310 3.310 3.150 3.210 24,732 -0.38(-10.58%)
May 12, 2020 3.450 3.590 3.400 3.590 3,513 +0.07(+1.99%)
May 11, 2020 3.610 3.610 3.400 3.520 30,511 -0.18(-4.86%)
May 08, 2020 3.700 3.700 3.565 3.700 5,600 +0.14(+3.87%)
May 07, 2020 3.410 3.630 3.350 3.562 48,198 -0.20(-5.27%)
May 06, 2020 3.725 3.830 3.630 3.760 27,152 -0.06(-1.57%)
May 05, 2020 3.900 3.900 3.700 3.820 7,164 +0.11(+2.96%)
May 04, 2020 3.650 3.730 3.580 3.710 187,430 -0.24(-6.08%)
May 01, 2020 3.800 4.250 3.800 3.950 33,100 -0.27(-6.40%)
Apr 30, 2020 4.240 4.350 4.050 4.220 48,478 -0.30(-6.64%)
Apr 29, 2020 4.260 4.560 4.250 4.520 34,717 +0.59(+15.01%)
Apr 28, 2020 3.950 4.090 3.925 3.930 113,233 +0.11(+2.88%)
Apr 27, 2020 3.910 3.910 3.820 3.820 1,310 -0.10(-2.55%)
Apr 24, 2020 3.870 3.925 3.760 3.920 5,700 -0.10(-2.49%)
Apr 23, 2020 3.875 4.030 3.870 4.020 42,945 +0.16(+4.28%)
Apr 22, 2020 3.855 3.855 3.855 3.855 212 -0.02(-0.45%)
Apr 21, 2020 3.910 3.910 3.770 3.872 6,024 -0.23(-5.55%)
Apr 20, 2020 4.180 4.180 4.100 4.100 4,945 -0.11(-2.61%)
Apr 17, 2020 4.080 4.210 4.080 4.210 45,000 +0.27(+6.99%)
Apr 16, 2020 4.040 4.040 3.740 3.935 4,693 -0.04(-1.13%)
Apr 15, 2020 4.070 4.070 3.870 3.980 68,447 -0.28(-6.68%)
Apr 14, 2020 4.280 4.280 4.217 4.265 33,978 -0.08(-1.85%)
Apr 13, 2020 4.345 4.345 4.345 4.345 7,510 -0.09(-2.02%)
Apr 09, 2020 4.160 4.500 4.160 4.435 16,600 +0.40(+9.91%)
Apr 08, 2020 4.180 4.180 3.880 4.035 25,873 -0.30(-7.03%)
Apr 07, 2020 4.260 4.480 4.133 4.340 32,839 +0.65(+17.62%)
Apr 06, 2020 3.420 3.780 3.420 3.690 7,890 +0.48(+14.88%)
Apr 03, 2020 3.280 3.280 3.000 3.212 32,400 -0.29(-8.33%)
Apr 02, 2020 3.457 3.600 3.350 3.504 21,313 -0.37(-9.54%)
Apr 01, 2020 3.960 3.960 3.780 3.873 72,878 -0.28(-6.66%)
Mar 31, 2020 4.350 4.350 4.060 4.150 118,058 +0.09(+2.22%)
Mar 30, 2020 4.120 4.120 3.838 4.060 61,300 -0.47(-10.36%)
Mar 27, 2020 4.480 4.605 4.480 4.529 3,000 -0.28(-5.84%)
Mar 26, 2020 4.700 5.020 4.700 4.810 91,095 -0.04(-0.82%)
Mar 25, 2020 4.330 4.870 4.330 4.850 4,982 +0.86(+21.55%)
Mar 24, 2020 4.100 4.200 3.986 3.990 67,204 +0.14(+3.64%)
Mar 23, 2020 3.834 3.974 3.650 3.850 15,134 -0.31(-7.56%)
Mar 20, 2020 4.350 4.450 4.095 4.165 32,600 -0.18(-4.21%)
Mar 19, 2020 4.130 4.348 4.100 4.348 80,195 +0.28(+6.83%)
Mar 18, 2020 4.000 4.125 3.800 4.070 44,384 -0.64(-13.64%)
Mar 17, 2020 4.800 4.882 4.280 4.713 81,724 +0.03(+0.71%)
Mar 16, 2020 5.000 5.470 4.680 4.680 9,693 -1.25(-21.08%)
Mar 13, 2020 5.964 5.964 5.860 5.930 9,100 +0.23(+4.10%)
Mar 12, 2020 6.190 6.190 5.697 5.697 42,574 -1.14(-16.72%)
Mar 11, 2020 6.815 7.230 6.815 6.840 20,044 -0.36(-4.99%)
Mar 10, 2020 7.335 7.335 7.199 7.199 2,753 -0.10(-1.38%)
Mar 09, 2020 7.250 7.510 7.050 7.300 986,926 -0.29(-3.76%)
Mar 06, 2020 7.650 7.695 7.585 7.585 7,800 +0.16(+2.09%)
Mar 05, 2020 7.480 7.638 7.430 7.430 2,262 -0.51(-6.42%)
Mar 04, 2020 7.900 7.965 7.785 7.940 24,335 -0.16(-1.98%)
Mar 03, 2020 8.120 8.120 7.910 8.100 13,524 +0.19(+2.40%)
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.