MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rolls Royce Grpord (OP: RYCEF )

6.530 +0.080 (+1.24%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 13, 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 13, 2024 6.505 6.600 6.500 6.530 111,353 +0.08(+1.24%)
Sep 12, 2024 6.338 6.490 6.320 6.450 19,228 +0.15(+2.38%)
Sep 11, 2024 6.250 6.300 6.170 6.300 333,615 +0.13(+2.11%)
Sep 10, 2024 6.280 6.280 6.150 6.170 47,684 -0.04(-0.64%)
Sep 09, 2024 6.191 6.250 6.150 6.210 19,099 +0.14(+2.35%)
Sep 06, 2024 6.240 6.280 6.000 6.068 17,572 -0.24(-3.76%)
Sep 05, 2024 6.220 6.310 6.220 6.305 238,583 +0.04(+0.72%)
Sep 04, 2024 6.250 6.345 6.230 6.260 2,309,717 +0.08(+1.29%)
Sep 03, 2024 6.260 6.330 6.140 6.180 91,369 -0.38(-5.79%)
Aug 30, 2024 6.555 6.590 6.450 6.560 39,347 -0.06(-0.91%)
Aug 29, 2024 6.570 6.660 6.555 6.620 15,102 +0.07(+1.07%)
Aug 28, 2024 6.500 6.620 6.500 6.550 15,735 +0.04(+0.61%)
Aug 27, 2024 6.560 6.585 6.460 6.510 32,912 -0.05(-0.76%)
Aug 26, 2024 6.860 6.860 6.390 6.560 18,924 -0.03(-0.46%)
Aug 23, 2024 6.480 6.670 6.480 6.590 102,432 +0.11(+1.66%)
Aug 22, 2024 6.480 6.535 6.471 6.482 25,246 +0.06(+0.97%)
Aug 21, 2024 6.384 6.440 6.384 6.420 36,435 -0.05(-0.77%)
Aug 20, 2024 6.470 6.570 6.400 6.470 24,652 +0.00(+0.08%)
Aug 19, 2024 6.430 6.540 6.430 6.465 61,556 -0.02(-0.23%)
Aug 16, 2024 6.470 6.490 6.416 6.480 65,662 +0.06(+0.97%)
Aug 15, 2024 6.460 6.460 6.380 6.418 146,636 +0.04(+0.60%)
Aug 14, 2024 6.370 6.400 6.370 6.380 18,374 +0.03(+0.47%)
Aug 13, 2024 6.220 6.350 6.220 6.350 69,034 +0.10(+1.61%)
Aug 12, 2024 6.150 6.250 6.150 6.249 47,079 +0.08(+1.28%)
Aug 09, 2024 6.090 6.200 6.090 6.170 50,390 +0.10(+1.65%)
Aug 08, 2024 6.010 6.100 6.010 6.070 41,385 +0.09(+1.51%)
Aug 07, 2024 6.130 6.130 5.980 5.980 25,381 +0.05(+0.84%)
Aug 06, 2024 5.880 5.960 5.800 5.930 189,367 +0.26(+4.59%)
Aug 05, 2024 5.550 5.739 5.520 5.670 88,534 -0.28(-4.71%)
Aug 02, 2024 5.760 6.070 5.740 5.950 58,222 -0.12(-1.97%)
Aug 01, 2024 6.360 6.430 6.050 6.069 409,158 +0.30(+5.19%)
Jul 31, 2024 5.690 5.820 5.690 5.770 1,217,197 +0.06(+1.03%)
Jul 30, 2024 5.760 5.760 5.704 5.711 21,906 +0.05(+0.87%)
Jul 29, 2024 5.660 5.720 5.630 5.662 51,690 -0.02(-0.32%)
Jul 26, 2024 5.590 5.750 5.590 5.680 24,561 +0.14(+2.53%)
Jul 25, 2024 5.500 5.650 5.450 5.540 96,212 -0.11(-1.95%)
Jul 24, 2024 5.760 5.760 5.650 5.650 61,187 -0.28(-4.72%)
Jul 23, 2024 5.720 5.930 5.710 5.930 41,276 +0.24(+4.22%)
Jul 22, 2024 5.720 5.780 5.610 5.690 37,082 -0.09(-1.64%)
Jul 19, 2024 5.700 5.830 5.694 5.785 23,035 +0.17(+3.12%)
Jul 18, 2024 5.800 5.845 5.570 5.610 46,291 -0.21(-3.69%)
Jul 17, 2024 5.980 5.980 5.803 5.825 11,776 -0.11(-1.78%)
Jul 16, 2024 5.850 5.990 5.850 5.931 41,268 +0.12(+2.07%)
Jul 15, 2024 5.760 5.874 5.760 5.810 59,817 -0.00(-0.07%)
Jul 12, 2024 5.830 5.860 5.780 5.814 63,054 -0.02(-0.27%)
Jul 11, 2024 5.860 5.870 5.780 5.830 15,565 -0.01(-0.17%)
Jul 10, 2024 5.770 5.870 5.770 5.840 45,113 +0.13(+2.28%)
Jul 09, 2024 5.750 5.840 5.700 5.710 45,168 -0.19(-3.22%)
Jul 08, 2024 5.930 5.960 5.890 5.900 42,783 +0.10(+1.72%)
Jul 05, 2024 5.870 5.885 5.790 5.800 20,449 -0.00(-0.07%)
Jul 03, 2024 5.740 5.820 5.740 5.804 27,722 +0.13(+2.37%)
Jul 02, 2024 5.710 5.710 5.610 5.670 60,340 -0.04(-0.63%)
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.
TOP
Email a Story