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 (%)
Jun 30, 2020 3.600 3.600 3.430 3.565 22,506 -0.00(-0.14%)
Jun 29, 2020 3.540 3.600 3.520 3.570 5,446 -0.03(-0.83%)
Jun 26, 2020 3.630 3.700 3.543 3.600 73,700 -0.18(-4.76%)
Jun 25, 2020 3.650 3.810 3.560 3.780 34,185 -0.03(-0.79%)
Jun 24, 2020 3.920 3.920 3.740 3.810 113,940 -0.10(-2.68%)
Jun 23, 2020 4.080 4.080 3.915 3.915 4,355 -0.18(-4.51%)
Jun 22, 2020 4.105 4.105 4.100 4.100 1,005 -0.08(-2.03%)
Jun 19, 2020 4.154 4.185 4.150 4.185 1,400 -0.04(-0.83%)
Jun 18, 2020 4.140 4.220 4.140 4.220 1,944 +0.08(+1.81%)
Jun 17, 2020 4.230 4.230 4.145 4.145 1,621 -0.09(-2.01%)
Jun 16, 2020 4.280 4.380 4.130 4.230 17,190 +0.16(+3.80%)
Jun 15, 2020 4.000 4.075 3.860 4.075 12,169 -0.08(-1.81%)
Jun 12, 2020 4.060 4.490 4.060 4.150 997,000 +0.12(+2.85%)
Jun 11, 2020 4.120 4.220 3.950 4.035 87,879 -0.59(-12.85%)
Jun 10, 2020 4.600 4.660 4.390 4.630 1,869,971 -0.38(-7.58%)
Jun 09, 2020 4.780 5.050 4.650 5.010 170,756 -0.09(-1.76%)
Jun 08, 2020 5.270 5.330 4.950 5.100 513,875 +0.57(+12.71%)
Jun 05, 2020 4.360 4.630 4.360 4.525 142,900 +0.43(+10.37%)
Jun 04, 2020 4.095 4.180 4.050 4.100 21,568 +0.00(+0.00%)
Jun 03, 2020 4.000 4.250 4.000 4.100 33,788 +0.35(+9.33%)
Jun 02, 2020 3.715 3.750 3.650 3.750 58,241 +0.19(+5.49%)
Jun 01, 2020 3.570 3.650 3.410 3.555 32,541 +0.02(+0.42%)
May 29, 2020 3.850 3.850 3.363 3.540 146,300 -0.44(-11.06%)
May 28, 2020 4.030 4.060 3.850 3.980 105,287 -0.27(-6.26%)
May 27, 2020 4.250 4.430 4.130 4.246 7,715 +0.35(+9.01%)
May 26, 2020 3.780 4.010 3.780 3.895 302,389 +0.44(+12.90%)
May 22, 2020 3.520 3.520 3.410 3.450 73,100 -0.12(-3.36%)
May 21, 2020 3.556 3.620 3.470 3.570 248,610 +0.18(+5.31%)
May 20, 2020 3.450 3.460 3.300 3.390 9,331 +0.05(+1.50%)
May 19, 2020 3.220 3.340 3.220 3.340 16,155 -0.02(-0.60%)
May 18, 2020 3.240 3.430 3.140 3.360 19,913 +0.26(+8.56%)
May 15, 2020 3.035 3.095 3.000 3.095 4,700 +0.01(+0.16%)
May 14, 2020 3.020 3.150 2.900 3.090 36,698 -0.12(-3.74%)
May 13, 2020 3.310 3.310 3.150 3.210 24,732 -0.38(-10.58%)
May 12, 2020 3.450 3.590 3.400 3.590 3,513 +0.07(+1.99%)
May 11, 2020 3.610 3.610 3.400 3.520 30,511 -0.18(-4.86%)
May 08, 2020 3.700 3.700 3.565 3.700 5,600 +0.14(+3.87%)
May 07, 2020 3.410 3.630 3.350 3.562 48,198 -0.20(-5.27%)
May 06, 2020 3.725 3.830 3.630 3.760 27,152 -0.06(-1.57%)
May 05, 2020 3.900 3.900 3.700 3.820 7,164 +0.11(+2.96%)
May 04, 2020 3.650 3.730 3.580 3.710 187,430 -0.24(-6.08%)
May 01, 2020 3.800 4.250 3.800 3.950 33,100 -0.27(-6.40%)
Apr 30, 2020 4.240 4.350 4.050 4.220 48,478 -0.30(-6.64%)
Apr 29, 2020 4.260 4.560 4.250 4.520 34,717 +0.59(+15.01%)
Apr 28, 2020 3.950 4.090 3.925 3.930 113,233 +0.11(+2.88%)
Apr 27, 2020 3.910 3.910 3.820 3.820 1,310 -0.10(-2.55%)
Apr 24, 2020 3.870 3.925 3.760 3.920 5,700 -0.10(-2.49%)
Apr 23, 2020 3.875 4.030 3.870 4.020 42,945 +0.16(+4.28%)
Apr 22, 2020 3.855 3.855 3.855 3.855 212 -0.02(-0.45%)
Apr 21, 2020 3.910 3.910 3.770 3.872 6,024 -0.23(-5.55%)
Apr 20, 2020 4.180 4.180 4.100 4.100 4,945 -0.11(-2.61%)
Apr 17, 2020 4.080 4.210 4.080 4.210 45,000 +0.27(+6.99%)
Apr 16, 2020 4.040 4.040 3.740 3.935 4,693 -0.04(-1.13%)
Apr 15, 2020 4.070 4.070 3.870 3.980 68,447 -0.28(-6.68%)
Apr 14, 2020 4.280 4.280 4.217 4.265 33,978 -0.08(-1.85%)
Apr 13, 2020 4.345 4.345 4.345 4.345 7,510 -0.09(-2.02%)
Apr 09, 2020 4.160 4.500 4.160 4.435 16,600 +0.40(+9.91%)
Apr 08, 2020 4.180 4.180 3.880 4.035 25,873 -0.30(-7.03%)
Apr 07, 2020 4.260 4.480 4.133 4.340 32,839 +0.65(+17.62%)
Apr 06, 2020 3.420 3.780 3.420 3.690 7,890 +0.48(+14.88%)
Apr 03, 2020 3.280 3.280 3.000 3.212 32,400 -0.29(-8.33%)
Apr 02, 2020 3.457 3.600 3.350 3.504 21,313 -0.37(-9.54%)
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.