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

Rolls Royce Grpord (OP: RYCEF )

5.792 -0.083 (-1.41%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 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 (%)
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%)
Sep 01, 2023 2.800 2.800 2.750 2.750 7,310 -0.04(-1.43%)
Aug 31, 2023 2.840 2.850 2.790 2.790 88,112 +0.02(+0.74%)
Aug 30, 2023 2.730 2.779 2.730 2.769 139,223 +0.10(+3.92%)
Aug 29, 2023 2.650 2.680 2.590 2.665 42,234 +0.08(+2.90%)
Aug 28, 2023 2.660 2.660 2.510 2.590 10,794 +0.00(+0.02%)
Aug 25, 2023 2.530 2.590 2.530 2.590 16,677 +0.04(+1.75%)
Aug 24, 2023 2.640 2.640 2.545 2.545 35,031 -0.01(-0.39%)
Aug 23, 2023 2.555 2.570 2.550 2.555 98,092 +0.01(+0.20%)
Aug 22, 2023 2.610 2.610 2.540 2.550 10,488 -0.05(-1.73%)
Aug 21, 2023 2.550 2.610 2.550 2.595 25,268 +0.02(+0.58%)
Aug 18, 2023 2.490 2.580 2.490 2.580 54,648 +0.02(+0.98%)
Aug 17, 2023 2.570 2.600 2.550 2.555 26,979 -0.01(-0.58%)
Aug 16, 2023 2.600 2.612 2.570 2.570 35,140 -0.04(-1.53%)
Aug 15, 2023 2.650 2.650 2.610 2.610 8,394 -0.04(-1.51%)
Aug 14, 2023 2.635 2.670 2.630 2.650 10,950 +0.00(+0.00%)
Aug 11, 2023 2.630 2.660 2.630 2.650 53,216 +0.04(+1.53%)
Aug 10, 2023 2.680 2.680 2.610 2.610 13,323 -0.07(-2.61%)
Aug 09, 2023 2.710 2.710 2.650 2.680 37,958 +0.02(+0.75%)
Aug 08, 2023 2.650 2.660 2.611 2.660 52,266 -0.03(-1.12%)
Aug 07, 2023 2.660 2.720 2.660 2.690 127,722 +0.09(+3.46%)
Aug 04, 2023 2.570 2.642 2.570 2.600 161,650 +0.16(+6.34%)
Aug 03, 2023 2.380 2.460 2.380 2.445 72,662 +0.09(+4.04%)
Aug 02, 2023 2.380 2.380 2.330 2.350 20,259 -0.03(-1.26%)
Aug 01, 2023 2.380 2.380 2.335 2.380 30,074 +0.02(+0.85%)
Jul 31, 2023 2.480 2.480 2.360 2.360 67,975 -0.13(-5.22%)
Jul 28, 2023 2.470 2.500 2.470 2.490 510,225 +0.09(+3.60%)
Jul 27, 2023 2.450 2.460 2.404 2.404 108,775 +0.00(+0.15%)
Jul 26, 2023 2.190 2.420 2.190 2.400 387,735 +0.44(+22.45%)
Jul 25, 2023 1.950 1.980 1.940 1.960 297,830 -0.02(-1.01%)
Jul 24, 2023 1.980 2.000 1.970 1.980 7,701 -0.02(-1.00%)
Jul 21, 2023 1.960 2.000 1.960 2.000 43,796 +0.05(+2.56%)
Jul 20, 2023 1.930 1.970 1.930 1.950 33,661 +0.00(+0.00%)
Jul 19, 2023 1.940 1.960 1.938 1.950 31,162 +0.04(+2.09%)
Jul 18, 2023 1.900 1.920 1.890 1.910 48,217 -0.02(-0.78%)
Jul 17, 2023 1.920 1.925 1.890 1.925 5,912 +0.02(+1.10%)
Jul 14, 2023 1.960 1.960 1.904 1.904 5,756 -0.05(-2.36%)
Jul 13, 2023 1.940 1.955 1.920 1.950 65,997 +0.02(+1.30%)
Jul 12, 2023 1.920 1.927 1.900 1.925 23,795 +0.04(+2.12%)
Jul 11, 2023 1.900 1.900 1.870 1.885 28,027 -0.01(-0.29%)
Jul 10, 2023 1.850 1.910 1.850 1.891 382,465 -0.03(-1.54%)
Jul 07, 2023 1.900 1.920 1.890 1.920 18,041 +0.06(+3.23%)
Jul 06, 2023 1.890 1.890 1.840 1.860 73,166 -0.06(-3.12%)
Jul 05, 2023 1.940 1.940 1.900 1.920 28,966 -0.01(-0.47%)
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.