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, 2023 1.780 1.780 1.740 1.750 150,988 +0.01(+0.57%)
Feb 27, 2023 1.680 1.750 1.680 1.740 142,341 +0.11(+6.75%)
Feb 24, 2023 1.610 1.670 1.610 1.630 230,226 +0.04(+2.52%)
Feb 23, 2023 1.580 1.600 1.550 1.590 730,472 +0.30(+22.78%)
Feb 22, 2023 1.320 1.320 1.290 1.295 292,444 -0.02(-1.65%)
Feb 21, 2023 1.370 1.370 1.317 1.317 13,067 -0.03(-2.47%)
Feb 17, 2023 1.360 1.380 1.350 1.350 256,215 -0.02(-1.46%)
Feb 16, 2023 1.350 1.400 1.350 1.370 89,551 +0.02(+1.48%)
Feb 15, 2023 1.340 1.350 1.330 1.350 77,333 +0.01(+0.75%)
Feb 14, 2023 1.330 1.340 1.300 1.340 112,548 +0.02(+1.13%)
Feb 13, 2023 1.330 1.330 1.300 1.325 34,278 +0.01(+0.63%)
Feb 10, 2023 1.261 1.350 1.260 1.317 21,338 +0.01(+0.90%)
Feb 09, 2023 1.320 1.360 1.300 1.305 212,790 -0.02(-1.58%)
Feb 08, 2023 1.290 1.350 1.290 1.326 326,292 +0.02(+1.61%)
Feb 07, 2023 1.260 1.310 1.260 1.305 37,917 +0.02(+1.95%)
Feb 06, 2023 1.350 1.350 1.280 1.280 75,756 -0.02(-1.54%)
Feb 03, 2023 1.320 1.363 1.293 1.300 50,365 -0.02(-1.52%)
Feb 02, 2023 1.370 1.370 1.310 1.320 105,759 +0.00(+0.00%)
Feb 01, 2023 1.270 1.330 1.270 1.320 93,755 +0.02(+1.15%)
Jan 31, 2023 1.290 1.340 1.290 1.305 209,698 -0.04(-3.08%)
Jan 30, 2023 1.350 1.370 1.340 1.347 63,743 -0.02(-1.72%)
Jan 27, 2023 1.380 1.380 1.320 1.370 98,616 -0.04(-3.18%)
Jan 26, 2023 1.390 1.420 1.390 1.415 66,722 +0.03(+2.17%)
Jan 25, 2023 1.400 1.410 1.380 1.385 59,873 +0.02(+1.84%)
Jan 24, 2023 1.320 1.375 1.320 1.360 30,768 +0.03(+2.22%)
Jan 23, 2023 1.320 1.350 1.320 1.331 51,940 +0.02(+1.56%)
Jan 20, 2023 1.290 1.360 1.290 1.310 24,152 +0.00(+0.00%)
Jan 19, 2023 1.349 1.350 1.280 1.310 132,079 -0.03(-2.24%)
Jan 18, 2023 1.320 1.370 1.320 1.340 62,494 +0.01(+0.75%)
Jan 17, 2023 1.360 1.360 1.320 1.330 143,482 -0.00(-0.37%)
Jan 13, 2023 1.270 1.340 1.270 1.335 127,154 +0.06(+4.71%)
Jan 12, 2023 1.265 1.275 1.260 1.275 20,714 +0.02(+1.59%)
Jan 11, 2023 1.220 1.290 1.220 1.255 1,743,937 +0.03(+2.87%)
Jan 10, 2023 1.250 1.265 1.220 1.220 297,349 -0.05(-4.16%)
Jan 09, 2023 1.300 1.300 1.250 1.273 38,143 +0.03(+2.25%)
Jan 06, 2023 1.260 1.260 1.220 1.245 57,789 +0.01(+0.40%)
Jan 05, 2023 1.190 1.240 1.190 1.240 51,760 +0.03(+2.48%)
Jan 04, 2023 1.160 1.240 1.160 1.210 69,147 +0.02(+1.68%)
Jan 03, 2023 1.160 1.190 1.160 1.190 27,575 +0.08(+7.69%)
Dec 30, 2022 1.100 1.110 1.090 1.105 61,407 +0.00(+0.45%)
Dec 29, 2022 1.080 1.120 1.080 1.100 141,572 -0.02(-1.54%)
Dec 28, 2022 1.180 1.180 1.080 1.117 497,798 +0.01(+1.10%)
Dec 27, 2022 1.085 1.130 1.080 1.105 78,171 +0.01(+1.38%)
Dec 23, 2022 1.090 1.100 1.066 1.090 46,571 +0.04(+3.77%)
Dec 22, 2022 1.060 1.090 1.040 1.050 12,027 -0.04(-3.63%)
Dec 21, 2022 1.090 1.100 1.090 1.090 19,200 +0.03(+2.83%)
Dec 20, 2022 1.060 1.080 1.050 1.060 86,254 -0.03(-2.75%)
Dec 19, 2022 1.071 1.090 1.070 1.090 23,350 +0.03(+2.83%)
Dec 16, 2022 1.070 1.080 1.060 1.060 53,932 -0.04(-3.64%)
Dec 15, 2022 1.100 1.120 1.090 1.100 7,177 -0.01(-0.90%)
Dec 14, 2022 1.080 1.150 1.070 1.110 100,906 +0.01(+0.91%)
Dec 13, 2022 1.135 1.135 1.100 1.100 322,377 -0.03(-2.74%)
Dec 12, 2022 1.140 1.170 1.120 1.131 103,633 -0.02(-2.08%)
Dec 09, 2022 1.120 1.160 1.120 1.155 39,002 +0.05(+4.52%)
Dec 08, 2022 1.120 1.120 1.100 1.105 5,449 +0.01(+0.78%)
Dec 07, 2022 1.100 1.170 1.081 1.097 25,560 -0.03(-3.06%)
Dec 06, 2022 1.110 1.150 1.110 1.131 48,767 +0.04(+3.77%)
Dec 05, 2022 1.140 1.140 1.090 1.090 100,722 -0.00(-0.46%)
Dec 02, 2022 1.030 1.100 1.030 1.095 176,906 +0.03(+3.30%)
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.