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

Rolls Royce Grpord (OP: RYCEF )

5.800 +0.090 (+1.58%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Nov 30, 2020 1.470 1.470 1.410 1.420 468,933 -0.04(-2.74%)
Nov 27, 2020 1.530 1.530 1.450 1.460 170,700 -0.07(-4.58%)
Nov 25, 2020 1.530 1.530 1.460 1.530 224,800 -0.03(-2.24%)
Nov 24, 2020 1.500 1.580 1.500 1.565 658,969 +0.10(+7.19%)
Nov 23, 2020 1.380 1.470 1.380 1.460 411,595 +0.10(+7.35%)
Nov 20, 2020 1.370 1.370 1.320 1.360 319,800 +0.04(+2.80%)
Nov 19, 2020 1.330 1.340 1.305 1.323 152,482 -0.02(-1.27%)
Nov 18, 2020 1.380 1.380 1.340 1.340 314,430 -0.06(-4.29%)
Nov 17, 2020 1.360 1.400 1.310 1.400 309,321 +0.01(+0.72%)
Nov 16, 2020 1.330 1.390 1.330 1.390 756,255 +0.12(+9.88%)
Nov 13, 2020 1.240 1.290 1.220 1.265 613,700 +0.05(+4.12%)
Nov 12, 2020 1.220 1.240 1.180 1.215 626,519 -0.12(-9.06%)
Nov 11, 2020 1.370 1.370 1.300 1.336 630,609 -0.13(-9.12%)
Nov 10, 2020 1.470 1.530 1.420 1.470 647,565 +0.13(+9.70%)
Nov 09, 2020 1.350 1.800 1.290 1.340 1,848,118 +0.39(+41.05%)
Nov 06, 2020 0.9250 0.9800 0.8935 0.9500 251,400 -0.04(-4.49%)
Nov 05, 2020 1.060 1.060 0.9501 0.9947 391,400 -0.10(-8.74%)
Nov 04, 2020 1.060 1.120 1.055 1.090 247,566 +0.04(+3.32%)
Nov 03, 2020 1.050 1.090 1.015 1.055 175,561 +0.06(+5.61%)
Nov 02, 2020 0.9650 1.010 0.9200 0.9990 525,600 +0.06(+6.84%)
Oct 30, 2020 0.9500 0.9500 0.8837 0.9350 218,000 -0.02(-2.58%)
Oct 29, 2020 0.9931 1.010 0.9320 0.9598 784,716 -0.17(-15.36%)
Oct 28, 2020 1.130 1.190 1.080 1.134 2,409,923 -1.79(-61.23%)
Oct 27, 2020 2.830 2.950 2.820 2.925 94,641 -0.02(-0.51%)
Oct 26, 2020 3.020 3.160 2.900 2.940 95,473 -0.22(-6.96%)
Oct 23, 2020 3.040 3.200 3.040 3.160 80,400 +0.25(+8.59%)
Oct 22, 2020 2.925 2.987 2.880 2.910 67,508 -0.02(-0.68%)
Oct 21, 2020 2.930 2.980 2.930 2.930 27,932 +0.02(+0.69%)
Oct 20, 2020 2.860 3.000 2.850 2.910 122,936 +0.06(+2.11%)
Oct 19, 2020 2.820 2.900 2.750 2.850 181,810 +0.05(+1.79%)
Oct 16, 2020 2.830 2.850 2.720 2.800 273,900 +0.29(+11.78%)
Oct 15, 2020 2.370 2.570 2.370 2.505 125,536 +0.19(+8.21%)
Oct 14, 2020 2.350 2.380 2.270 2.315 137,649 -0.06(-2.73%)
Oct 13, 2020 2.450 2.450 2.350 2.380 97,315 -0.23(-8.81%)
Oct 12, 2020 2.950 3.060 2.500 2.610 798,703 -0.27(-9.53%)
Oct 09, 2020 2.900 2.900 2.700 2.885 365,000 +0.31(+12.26%)
Oct 08, 2020 2.380 2.700 2.375 2.570 413,452 +0.53(+25.98%)
Oct 07, 2020 2.090 2.090 1.960 2.040 170,183 +0.09(+4.62%)
Oct 06, 2020 1.810 2.030 1.810 1.950 377,542 +0.33(+20.37%)
Oct 05, 2020 1.550 1.650 1.540 1.620 277,242 +0.11(+6.93%)
Oct 02, 2020 1.360 1.540 1.330 1.515 263,300 -0.07(-4.11%)
Oct 01, 2020 1.520 1.590 1.470 1.580 631,744 -0.12(-7.33%)
Sep 30, 2020 1.730 1.760 1.680 1.705 165,107 -0.14(-7.59%)
Sep 29, 2020 1.860 1.860 1.810 1.845 115,897 -0.12(-6.34%)
Sep 28, 2020 1.840 1.970 1.840 1.970 45,059 -0.06(-2.96%)
Sep 25, 2020 1.890 2.300 1.870 2.030 126,000 +0.05(+2.53%)
Sep 24, 2020 2.050 2.060 1.930 1.980 39,911 -0.09(-4.35%)
Sep 23, 2020 2.110 2.155 2.061 2.070 37,623 -0.05(-2.36%)
Sep 22, 2020 2.090 2.120 2.042 2.120 60,282 -0.01(-0.47%)
Sep 21, 2020 2.190 2.190 2.046 2.130 137,713 -0.25(-10.50%)
Sep 18, 2020 2.380 2.410 2.370 2.380 33,800 -0.12(-4.80%)
Sep 17, 2020 2.490 2.500 2.450 2.500 6,982 -0.02(-0.79%)
Sep 16, 2020 2.610 2.610 2.405 2.520 80,332 -0.14(-5.26%)
Sep 15, 2020 2.720 2.720 2.630 2.660 44,099 -0.08(-3.10%)
Sep 14, 2020 2.630 2.750 2.630 2.745 20,316 +0.08(+3.20%)
Sep 11, 2020 2.680 2.700 2.630 2.660 6,100 -0.04(-1.48%)
Sep 10, 2020 2.755 2.770 2.680 2.700 69,709 -0.12(-4.26%)
Sep 09, 2020 2.810 2.820 2.740 2.820 16,792 -0.06(-2.25%)
Sep 08, 2020 2.860 2.900 2.800 2.885 6,885 -0.07(-2.20%)
Sep 04, 2020 2.930 3.003 2.850 2.950 28,100 +0.02(+0.68%)
Sep 03, 2020 2.935 3.030 2.860 2.930 21,282 +0.00(+0.00%)
Sep 02, 2020 2.920 2.940 2.800 2.930 19,434 +0.01(+0.34%)
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.