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 (%)
Feb 28, 2020 7.970 8.057 7.875 7.875 32,800 +0.11(+1.35%)
Feb 27, 2020 7.725 7.770 7.640 7.770 33,470 -0.09(-1.15%)
Feb 26, 2020 7.966 7.966 7.710 7.860 5,484 -0.13(-1.63%)
Feb 25, 2020 8.100 8.100 7.805 7.990 5,484 -0.19(-2.26%)
Feb 24, 2020 8.100 8.175 8.030 8.175 4,808 -0.23(-2.70%)
Feb 21, 2020 8.560 8.560 8.355 8.402 19,300 -0.15(-1.71%)
Feb 20, 2020 8.550 8.550 8.548 8.548 11,300 -0.00(-0.02%)
Feb 19, 2020 8.650 8.650 8.550 8.550 21,386 -0.36(-4.04%)
Feb 18, 2020 8.910 8.910 8.910 8.910 1,062 +0.10(+1.14%)
Feb 14, 2020 8.790 8.810 8.790 8.810 46,200 +0.02(+0.17%)
Feb 13, 2020 8.795 8.810 8.795 8.795 15,120 -0.29(-3.14%)
Feb 12, 2020 8.930 9.080 8.930 9.080 16,074 +0.22(+2.48%)
Feb 11, 2020 8.860 8.860 8.860 30 +0.00(+0.00%)
Feb 07, 2020 8.860 8.860 8.860 0 +0.00(+0.00%)
Feb 06, 2020 8.975 9.000 8.860 8.860 6,805 -0.12(-1.28%)
Feb 05, 2020 8.790 8.975 8.790 8.975 9,882 +0.07(+0.84%)
Feb 04, 2020 8.870 8.900 8.780 8.900 2,313 +0.04(+0.45%)
Feb 03, 2020 8.870 8.870 8.850 8.860 22,742 +0.00(+0.00%)
Jan 31, 2020 8.730 8.870 8.730 8.860 1,200 +0.00(+0.00%)
Jan 30, 2020 8.660 8.860 8.660 8.860 825 +0.01(+0.11%)
Jan 29, 2020 8.850 8.850 8.850 8.850 704 +0.36(+4.24%)
Jan 28, 2020 8.401 8.490 8.401 8.490 6,334 +0.12(+1.37%)
Jan 27, 2020 8.239 8.375 8.190 8.375 3,063 -0.21(-2.50%)
Jan 24, 2020 8.533 8.590 8.520 8.590 2,000 -0.20(-2.27%)
Jan 23, 2020 8.660 8.790 8.555 8.790 4,153 +0.13(+1.50%)
Jan 22, 2020 8.710 8.710 8.660 8.660 201 -0.07(-0.80%)
Jan 21, 2020 8.742 8.800 8.730 8.730 4,143 -0.22(-2.46%)
Jan 17, 2020 8.990 8.990 8.861 8.950 18,900 +0.20(+2.29%)
Jan 16, 2020 8.750 8.750 8.750 8.750 738 -0.07(-0.79%)
Jan 15, 2020 8.680 8.820 8.680 8.820 7,089 +0.11(+1.26%)
Jan 14, 2020 8.770 8.820 8.710 8.710 53,896 -0.17(-1.97%)
Jan 13, 2020 8.850 8.885 8.630 8.885 161,801 -0.03(-0.28%)
Jan 10, 2020 8.919 9.080 8.910 8.910 6,500 +0.12(+1.37%)
Jan 09, 2020 8.870 8.935 8.790 8.790 6,400 +0.11(+1.27%)
Jan 08, 2020 8.720 8.720 8.680 8.680 5,972 -0.15(-1.70%)
Jan 07, 2020 8.870 8.870 8.800 8.830 22,497 -0.14(-1.62%)
Jan 06, 2020 8.980 9.000 8.870 8.975 8,940 +0.03(+0.34%)
Jan 03, 2020 8.910 8.945 8.835 8.945 88,400 -0.11(-1.21%)
Jan 02, 2020 9.050 9.055 8.910 9.055 11,394 +0.00(+0.06%)
Dec 31, 2019 9.070 9.070 9.050 9.050 1,700 +0.00(+0.00%)
Dec 30, 2019 9.050 9.075 9.020 9.050 35,794 -0.11(-1.20%)
Dec 27, 2019 9.080 9.160 9.080 9.160 4,700 +0.25(+2.81%)
Dec 26, 2019 8.985 9.040 8.870 8.910 25,534 -0.01(-0.11%)
Dec 24, 2019 8.920 8.920 8.920 8.920 1,100 -0.13(-1.44%)
Dec 23, 2019 9.050 9.050 9.050 9.050 8,041 -0.04(-0.44%)
Dec 20, 2019 9.075 9.230 9.000 9.090 16,200 +0.17(+1.91%)
Dec 19, 2019 9.060 9.060 8.920 8.920 12,092 -0.21(-2.35%)
Dec 18, 2019 9.040 9.200 9.030 9.135 264,081 +0.14(+1.61%)
Dec 17, 2019 8.960 9.030 8.960 8.990 44,058 -0.31(-3.38%)
Dec 16, 2019 9.336 9.540 9.290 9.305 7,290 -0.06(-0.59%)
Dec 13, 2019 8.970 9.360 8.970 9.360 12,700 -0.13(-1.37%)
Dec 12, 2019 9.220 9.490 9.060 9.490 1,443 +0.20(+2.10%)
Dec 11, 2019 9.160 9.295 9.110 9.295 9,041 +0.20(+2.14%)
Dec 10, 2019 9.310 9.310 9.100 9.100 1,972 -0.26(-2.78%)
Dec 09, 2019 9.480 9.480 9.360 9.360 871 -0.08(-0.79%)
Dec 06, 2019 9.370 9.580 9.370 9.435 1,700 +0.33(+3.57%)
Dec 05, 2019 9.180 9.180 9.110 9.110 4,832 +0.07(+0.77%)
Dec 04, 2019 9.077 9.195 9.040 9.040 1,006 +0.11(+1.28%)
Dec 03, 2019 9.000 9.000 8.800 8.926 9,767 -0.07(-0.83%)
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.