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

Rolls Royce Grpord (OP: RYCEF )

5.870 +0.062 (+1.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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, 2023 3.420 3.450 3.395 3.426 100,741 +0.06(+1.65%)
Nov 29, 2023 3.310 3.380 3.300 3.370 116,104 +0.10(+3.22%)
Nov 28, 2023 3.170 3.300 3.170 3.265 76,347 +0.21(+6.70%)
Nov 27, 2023 2.990 3.080 2.990 3.060 42,927 +0.03(+0.99%)
Nov 24, 2023 3.000 3.056 3.000 3.030 64,791 +0.06(+2.02%)
Nov 22, 2023 3.020 3.020 2.925 2.970 63,100 -0.09(-2.94%)
Nov 21, 2023 3.010 3.070 3.010 3.060 31,859 +0.00(+0.00%)
Nov 20, 2023 3.070 3.100 3.010 3.060 30,347 +0.01(+0.39%)
Nov 17, 2023 2.920 3.060 2.920 3.048 26,473 +0.04(+1.18%)
Nov 16, 2023 3.000 3.060 2.940 3.013 276,539 +0.01(+0.27%)
Nov 15, 2023 2.950 3.030 2.950 3.005 62,758 +0.04(+1.50%)
Nov 14, 2023 2.950 2.990 2.935 2.960 41,171 +0.02(+0.68%)
Nov 13, 2023 2.860 2.942 2.860 2.940 14,983 +0.12(+4.09%)
Nov 10, 2023 2.840 2.870 2.800 2.825 25,155 +0.00(+0.16%)
Nov 09, 2023 2.840 2.900 2.820 2.820 29,605 -0.02(-0.70%)
Nov 08, 2023 2.810 2.890 2.810 2.840 10,647 +0.08(+2.89%)
Nov 07, 2023 2.770 2.800 2.750 2.760 62,676 +0.00(+0.00%)
Nov 06, 2023 2.750 2.790 2.740 2.760 23,336 +0.05(+1.71%)
Nov 03, 2023 2.750 2.750 2.713 2.713 62,391 -0.01(-0.42%)
Nov 02, 2023 2.770 2.770 2.720 2.725 18,309 +0.00(+0.18%)
Nov 01, 2023 2.625 2.720 2.625 2.720 62,162 +0.12(+4.62%)
Oct 31, 2023 2.520 2.680 2.520 2.600 85,423 +0.15(+5.91%)
Oct 30, 2023 2.425 2.490 2.390 2.455 41,345 +0.05(+2.08%)
Oct 27, 2023 2.450 2.450 2.360 2.405 26,220 -0.04(-1.43%)
Oct 26, 2023 2.408 2.440 2.400 2.440 26,342 -0.01(-0.57%)
Oct 25, 2023 2.450 2.490 2.440 2.454 42,149 -0.02(-0.65%)
Oct 24, 2023 2.410 2.500 2.410 2.470 40,484 -0.03(-1.20%)
Oct 23, 2023 2.445 2.530 2.390 2.500 178,968 +0.09(+3.73%)
Oct 20, 2023 2.390 2.455 2.390 2.410 48,711 -0.10(-3.98%)
Oct 19, 2023 2.500 2.540 2.480 2.510 49,312 +0.02(+0.80%)
Oct 18, 2023 2.610 2.610 2.480 2.490 64,274 -0.15(-5.68%)
Oct 17, 2023 2.620 2.640 2.600 2.640 100,160 +0.01(+0.38%)
Oct 16, 2023 2.590 2.630 2.570 2.630 39,422 +0.05(+1.78%)
Oct 13, 2023 2.600 2.600 2.584 2.584 29,868 +0.02(+0.94%)
Oct 12, 2023 2.540 2.591 2.540 2.560 33,184 -0.06(-2.29%)
Oct 11, 2023 2.590 2.620 2.590 2.620 38,995 +0.03(+1.16%)
Oct 10, 2023 2.580 2.610 2.550 2.590 14,790 +0.07(+2.78%)
Oct 09, 2023 2.530 2.530 2.490 2.520 4,754 -0.03(-1.18%)
Oct 06, 2023 2.530 2.565 2.490 2.550 28,863 -0.05(-1.92%)
Oct 05, 2023 2.560 2.600 2.540 2.600 25,727 +0.05(+2.10%)
Oct 04, 2023 2.540 2.610 2.520 2.546 56,954 -0.02(-0.72%)
Oct 03, 2023 2.570 2.600 2.540 2.565 34,079 -0.06(-2.29%)
Oct 02, 2023 2.620 2.660 2.590 2.625 40,891 -0.04(-1.69%)
Sep 29, 2023 2.700 2.700 2.667 2.670 92,645 -0.01(-0.52%)
Sep 28, 2023 2.660 2.700 2.660 2.684 14,125 +0.03(+1.28%)
Sep 27, 2023 2.660 2.660 2.650 2.650 25,045 -0.02(-0.75%)
Sep 26, 2023 2.660 2.700 2.660 2.670 52,874 +0.01(+0.38%)
Sep 25, 2023 2.690 2.690 2.660 2.660 63,456 -0.04(-1.48%)
Sep 22, 2023 2.740 2.750 2.690 2.700 99,093 +0.01(+0.37%)
Sep 21, 2023 2.730 2.730 2.690 2.690 25,930 -0.08(-2.89%)
Sep 20, 2023 2.750 2.810 2.750 2.770 12,914 -0.03(-1.07%)
Sep 19, 2023 2.820 2.820 2.750 2.800 137,901 +0.03(+1.08%)
Sep 18, 2023 2.780 2.792 2.760 2.770 65,386 -0.03(-1.07%)
Sep 15, 2023 2.840 2.840 2.785 2.800 205,465 -0.01(-0.36%)
Sep 14, 2023 2.820 2.820 2.790 2.810 73,344 +0.00(+0.00%)
Sep 13, 2023 2.830 2.845 2.810 2.810 35,135 -0.00(-0.04%)
Sep 12, 2023 2.760 2.830 2.760 2.811 60,226 +0.03(+1.12%)
Sep 11, 2023 2.800 2.820 2.770 2.780 179,724 +0.03(+1.28%)
Sep 08, 2023 2.780 2.780 2.730 2.745 56,779 -0.04(-1.61%)
Sep 07, 2023 2.740 2.800 2.740 2.790 49,784 +0.12(+4.30%)
Sep 06, 2023 2.750 2.750 2.650 2.675 76,768 -0.10(-3.43%)
Sep 05, 2023 2.790 2.790 2.750 2.770 24,990 +0.02(+0.73%)
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.