Skip to main content

Rolls Royce Grpord (OP: RYCEF )

5.970 +0.100 (+1.70%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 10.67 10.67 10.67 10.67 41,400 -0.11(-1.02%)
Nov 29, 2018 10.72 10.78 10.70 10.78 35,242 +0.15(+1.46%)
Nov 28, 2018 10.57 10.62 10.43 10.62 5,147 +0.13(+1.29%)
Nov 27, 2018 10.51 10.65 10.49 10.49 637 -0.11(-1.04%)
Nov 26, 2018 10.67 10.89 10.60 10.60 1,712 +0.35(+3.41%)
Nov 23, 2018 10.25 10.25 10.25 78 +0.00(+0.00%)
Nov 21, 2018 10.25 10.25 10.25 0 +0.03(+0.29%)
Nov 20, 2018 9.960 10.22 9.950 10.22 20,450 -0.13(-1.29%)
Nov 19, 2018 10.15 10.35 10.08 10.35 5,141 -0.03(-0.30%)
Nov 16, 2018 10.30 10.47 10.25 10.38 3,900 -0.02(-0.21%)
Nov 15, 2018 10.63 10.63 10.41 10.41 1,210 -0.09(-0.88%)
Nov 14, 2018 10.50 10.62 10.50 10.50 16,694 +0.00(+0.00%)
Nov 13, 2018 10.50 10.91 10.50 10.50 5,484 -0.14(-1.32%)
Nov 12, 2018 10.50 10.64 10.50 10.64 1,657 +0.08(+0.76%)
Nov 09, 2018 10.74 10.75 10.50 10.56 3,500 -0.18(-1.68%)
Nov 08, 2018 10.88 11.01 10.74 10.74 13,804 -0.10(-0.92%)
Nov 07, 2018 10.96 11.19 10.84 10.84 6,319 -0.16(-1.45%)
Nov 06, 2018 11.00 11.00 11.00 11.00 125 +0.23(+2.10%)
Nov 05, 2018 10.89 10.89 10.77 10.77 682 -0.20(-1.79%)
Nov 02, 2018 10.97 10.97 10.97 10.97 3,100 -0.13(-1.17%)
Nov 01, 2018 10.74 11.10 10.74 11.10 5,520 +0.38(+3.54%)
Oct 31, 2018 10.64 10.72 10.64 10.72 4,507 +0.31(+2.98%)
Oct 30, 2018 10.48 10.60 10.23 10.41 2,235 -0.27(-2.53%)
Oct 29, 2018 10.94 11.00 10.61 10.68 4,833 -0.15(-1.42%)
Oct 26, 2018 10.80 10.84 10.62 10.83 11,000 -0.52(-4.55%)
Oct 25, 2018 11.14 11.35 11.00 11.35 5,756 +0.52(+4.80%)
Oct 24, 2018 11.00 11.04 10.83 10.83 7,787 -0.35(-3.13%)
Oct 23, 2018 11.00 11.18 10.83 11.18 1,518 -0.08(-0.67%)
Oct 22, 2018 11.23 11.39 11.11 11.26 3,107 -0.42(-3.64%)
Oct 19, 2018 11.42 11.68 11.25 11.68 10,100 +0.10(+0.86%)
Oct 18, 2018 11.61 11.61 11.31 11.58 1,157 -0.38(-3.18%)
Oct 17, 2018 11.60 11.96 11.60 11.96 3,652 +0.31(+2.66%)
Oct 16, 2018 11.65 12.02 11.65 11.65 5,103 +0.04(+0.34%)
Oct 15, 2018 11.29 11.61 11.29 11.61 1,578 -0.04(-0.33%)
Oct 12, 2018 11.51 11.70 11.51 11.65 2,600 +0.36(+3.17%)
Oct 11, 2018 11.69 11.77 11.29 11.29 2,820 -0.49(-4.16%)
Oct 10, 2018 11.90 11.93 11.76 11.78 16,274 -0.41(-3.37%)
Oct 09, 2018 12.00 12.19 12.00 12.19 2,504 -0.08(-0.65%)
Oct 08, 2018 12.13 12.27 12.00 12.27 4,400 -0.33(-2.58%)
Oct 05, 2018 12.43 12.73 12.43 12.60 1,900 -0.21(-1.60%)
Oct 04, 2018 12.40 12.80 12.40 12.80 3,532 +0.00(+0.00%)
Oct 03, 2018 12.96 13.00 12.80 12.80 9,237 -0.03(-0.23%)
Oct 02, 2018 12.60 13.01 12.60 12.83 23,003 -0.02(-0.16%)
Oct 01, 2018 13.01 13.01 12.85 12.85 3,026 -0.07(-0.54%)
Sep 28, 2018 13.06 13.08 12.76 12.92 3,100 +0.04(+0.31%)
Sep 27, 2018 12.71 12.90 12.52 12.88 3,006 -0.37(-2.79%)
Sep 26, 2018 13.05 13.25 12.83 13.25 20,451 +0.39(+3.03%)
Sep 25, 2018 12.89 13.18 12.86 12.86 9,065 -0.37(-2.80%)
Sep 24, 2018 12.96 13.23 12.92 13.23 3,755 +0.43(+3.36%)
Sep 21, 2018 12.94 13.17 12.80 12.80 17,200 -0.28(-2.14%)
Sep 20, 2018 13.18 13.18 13.04 13.08 14,105 +0.04(+0.35%)
Sep 19, 2018 12.88 13.23 12.86 13.04 4,200 +0.28(+2.16%)
Sep 18, 2018 12.76 12.76 12.74 12.76 3,795 +0.02(+0.16%)
Sep 17, 2018 12.93 13.11 12.74 12.74 3,487 -0.20(-1.55%)
Sep 14, 2018 12.77 12.94 12.60 12.94 3,700 +0.58(+4.69%)
Sep 13, 2018 12.37 12.54 12.36 12.36 1,033 -0.40(-3.13%)
Sep 12, 2018 12.57 12.76 12.40 12.76 2,992 -0.07(-0.55%)
Sep 11, 2018 12.68 12.83 12.52 12.83 6,459 -0.01(-0.08%)
Sep 10, 2018 12.56 12.84 12.56 12.84 5,897 +0.40(+3.26%)
Sep 07, 2018 12.37 12.67 12.30 12.44 2,800 -0.35(-2.78%)
Sep 06, 2018 12.72 12.79 12.46 12.79 20,381 +0.29(+2.32%)
Sep 05, 2018 12.50 12.50 12.50 12.50 2,200 -0.34(-2.65%)
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.