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 08, 2023 1.900 1.910 1.870 1.905 19,746 -0.00(-0.26%)
May 05, 2023 1.880 1.910 1.880 1.910 105,460 +0.03(+1.87%)
May 04, 2023 1.890 1.890 1.860 1.875 32,449 -0.04(-2.34%)
May 03, 2023 1.870 1.920 1.870 1.920 85,932 +0.05(+2.67%)
May 02, 2023 1.830 1.882 1.830 1.870 119,520 -0.01(-0.53%)
May 01, 2023 1.900 1.910 1.875 1.880 49,642 -0.02(-1.26%)
Apr 28, 2023 1.900 1.904 1.860 1.904 36,051 +0.00(+0.21%)
Apr 27, 2023 1.910 1.910 1.870 1.900 11,734 +0.00(+0.00%)
Apr 26, 2023 1.880 1.910 1.870 1.900 46,450 +0.01(+0.80%)
Apr 25, 2023 1.920 1.920 1.865 1.885 29,793 -0.02(-1.31%)
Apr 24, 2023 1.940 1.940 1.900 1.910 25,739 -0.02(-1.04%)
Apr 21, 2023 1.910 1.940 1.900 1.930 19,983 +0.01(+0.52%)
Apr 20, 2023 1.920 1.930 1.920 1.920 71,777 -0.01(-0.26%)
Apr 19, 2023 1.927 1.930 1.920 1.925 64,333 -0.00(-0.16%)
Apr 18, 2023 1.890 1.930 1.890 1.928 156,671 +0.05(+2.55%)
Apr 17, 2023 1.830 1.880 1.810 1.880 79,256 +0.03(+1.62%)
Apr 14, 2023 1.880 1.880 1.820 1.850 51,349 +0.00(+0.00%)
Apr 13, 2023 1.880 1.900 1.850 1.850 47,409 +0.01(+0.54%)
Apr 12, 2023 1.870 1.870 1.830 1.840 115,972 +0.02(+1.10%)
Apr 11, 2023 1.850 1.850 1.810 1.820 28,676 -0.02(-1.09%)
Apr 10, 2023 1.850 1.900 1.840 1.840 19,142 +0.01(+0.55%)
Apr 06, 2023 1.810 1.850 1.800 1.830 14,396 +0.02(+1.10%)
Apr 05, 2023 1.820 1.820 1.770 1.810 29,761 -0.00(-0.28%)
Apr 04, 2023 1.840 1.850 1.810 1.815 72,638 -0.04(-1.89%)
Apr 03, 2023 1.874 1.890 1.840 1.850 67,993 +0.01(+0.27%)
Mar 31, 2023 1.860 1.860 1.840 1.845 24,388 -0.01(-0.27%)
Mar 30, 2023 1.900 1.900 1.850 1.850 94,491 +0.04(+1.96%)
Mar 29, 2023 1.880 1.880 1.790 1.815 68,559 +0.03(+1.54%)
Mar 28, 2023 1.770 1.800 1.770 1.787 107,083 +0.01(+0.68%)
Mar 27, 2023 1.770 1.800 1.760 1.775 9,792 -0.05(-2.47%)
Mar 24, 2023 1.800 1.820 1.740 1.820 11,394 +0.02(+1.11%)
Mar 23, 2023 1.810 1.860 1.800 1.800 53,195 +0.00(+0.00%)
Mar 22, 2023 1.830 1.870 1.790 1.800 109,919 -0.05(-2.70%)
Mar 21, 2023 1.830 1.850 1.820 1.850 151,659 +0.12(+6.94%)
Mar 20, 2023 1.740 1.740 1.720 1.730 62,707 +0.03(+1.76%)
Mar 17, 2023 1.760 1.760 1.680 1.700 71,044 -0.07(-3.95%)
Mar 16, 2023 1.760 1.800 1.730 1.770 134,368 +0.01(+0.43%)
Mar 15, 2023 1.750 1.800 1.710 1.762 75,052 -0.11(-5.75%)
Mar 14, 2023 1.850 1.910 1.850 1.870 98,203 +0.13(+7.47%)
Mar 13, 2023 1.770 1.810 1.720 1.740 246,095 -0.03(-1.69%)
Mar 10, 2023 1.840 1.850 1.770 1.770 241,202 -0.07(-3.80%)
Mar 09, 2023 1.880 1.900 1.840 1.840 172,408 -0.01(-0.54%)
Mar 08, 2023 1.860 1.880 1.850 1.850 42,061 +0.03(+1.37%)
Mar 07, 2023 1.820 1.860 1.810 1.825 92,380 -0.02(-1.08%)
Mar 06, 2023 1.850 1.850 1.820 1.845 91,919 +0.03(+1.93%)
Mar 03, 2023 1.750 1.810 1.750 1.810 83,391 +0.04(+1.97%)
Mar 02, 2023 1.770 1.780 1.740 1.775 104,132 +0.00(+0.00%)
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.