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

Rolls Royce Grpord (OP: RYCEF )

5.298 +0.008 (+0.14%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 29, 2024 4.700 4.700 4.665 4.670 23,017 -0.04(-0.74%)
Feb 28, 2024 4.590 4.720 4.590 4.705 369,203 +0.16(+3.52%)
Feb 27, 2024 4.550 4.560 4.520 4.545 97,172 -0.03(-0.55%)
Feb 26, 2024 4.510 4.600 4.510 4.570 61,970 +0.12(+2.70%)
Feb 23, 2024 4.540 4.540 4.450 4.450 234,718 -0.03(-0.67%)
Feb 22, 2024 4.580 4.600 4.450 4.480 598,917 +0.33(+8.06%)
Feb 21, 2024 4.110 4.190 4.110 4.146 60,441 -0.04(-1.03%)
Feb 20, 2024 4.180 4.220 4.150 4.189 41,482 +0.13(+3.18%)
Feb 16, 2024 3.990 4.070 3.990 4.060 276,989 +0.02(+0.50%)
Feb 15, 2024 4.070 4.070 4.000 4.040 78,477 +0.09(+2.28%)
Feb 14, 2024 3.910 3.980 3.900 3.950 43,366 +0.08(+2.07%)
Feb 13, 2024 3.890 3.890 3.791 3.870 63,208 -0.04(-1.02%)
Feb 12, 2024 3.950 3.950 3.860 3.910 56,950 -0.14(-3.36%)
Feb 09, 2024 4.040 4.055 4.020 4.046 81,091 +0.03(+0.65%)
Feb 08, 2024 4.090 4.090 3.970 4.020 2,069,760 -0.10(-2.43%)
Feb 07, 2024 4.100 4.120 4.030 4.120 9,395,840 +0.11(+2.62%)
Feb 06, 2024 4.010 4.040 3.988 4.015 51,331 +0.12(+3.21%)
Feb 05, 2024 3.900 3.913 3.870 3.890 18,121 -0.01(-0.26%)
Feb 02, 2024 3.830 3.905 3.830 3.900 70,418 +0.11(+2.90%)
Feb 01, 2024 3.860 3.860 3.790 3.790 43,784 -0.03(-0.72%)
Jan 31, 2024 3.868 3.880 3.810 3.817 9,307 -0.07(-1.74%)
Jan 30, 2024 3.900 3.920 3.841 3.885 49,702 -0.00(-0.03%)
Jan 29, 2024 3.850 3.900 3.820 3.886 48,433 +0.04(+0.91%)
Jan 26, 2024 3.930 3.950 3.840 3.851 9,252 -0.04(-1.16%)
Jan 25, 2024 3.980 3.980 3.880 3.896 121,802 +0.02(+0.41%)
Jan 24, 2024 3.920 3.950 3.880 3.880 37,153 +0.06(+1.57%)
Jan 23, 2024 3.860 3.890 3.820 3.820 14,001 -0.07(-1.80%)
Jan 22, 2024 3.980 3.980 3.890 3.890 60,906 +0.02(+0.65%)
Jan 19, 2024 3.845 3.886 3.830 3.865 44,015 -0.01(-0.39%)
Jan 18, 2024 3.860 3.900 3.850 3.880 49,222 +0.09(+2.37%)
Jan 17, 2024 3.810 3.810 3.731 3.790 19,430 +0.04(+1.07%)
Jan 16, 2024 3.830 3.830 3.750 3.750 87,154 -0.14(-3.60%)
Jan 12, 2024 3.910 3.970 3.850 3.890 26,942 +0.08(+2.10%)
Jan 11, 2024 3.900 3.930 3.790 3.810 17,304 -0.11(-2.72%)
Jan 10, 2024 3.950 3.960 3.900 3.917 73,849 -0.00(-0.09%)
Jan 09, 2024 3.920 3.980 3.900 3.920 59,909 +0.02(+0.51%)
Jan 08, 2024 3.870 3.910 3.870 3.900 56,056 +0.12(+3.25%)
Jan 05, 2024 3.750 3.800 3.740 3.777 155,296 +0.00(+0.10%)
Jan 04, 2024 3.810 3.810 3.740 3.773 21,869 +0.05(+1.44%)
Jan 03, 2024 3.750 3.755 3.710 3.720 30,719 -0.08(-2.16%)
Jan 02, 2024 3.760 3.830 3.750 3.802 82,105 -0.01(-0.21%)
Dec 29, 2023 3.720 3.840 3.720 3.810 17,811 +0.02(+0.53%)
Dec 28, 2023 3.830 3.830 3.780 3.790 16,110 -0.05(-1.30%)
Dec 27, 2023 3.860 3.860 3.820 3.840 25,051 -0.02(-0.52%)
Dec 26, 2023 3.820 3.900 3.820 3.860 54,378 +0.03(+0.79%)
Dec 22, 2023 3.915 3.915 3.815 3.830 38,669 +0.01(+0.39%)
Dec 21, 2023 3.750 3.830 3.750 3.815 28,134 +0.08(+2.28%)
Dec 20, 2023 3.700 3.770 3.700 3.730 77,944 -0.04(-1.06%)
Dec 19, 2023 3.740 3.800 3.740 3.770 31,266 +0.05(+1.41%)
Dec 18, 2023 3.730 3.730 3.690 3.717 83,594 +0.03(+0.75%)
Dec 15, 2023 3.700 3.750 3.660 3.690 45,862 -0.16(-4.16%)
Dec 14, 2023 3.940 3.950 3.820 3.850 682,394 +0.05(+1.32%)
Dec 13, 2023 3.830 3.840 3.750 3.800 77,729 -0.04(-0.95%)
Dec 12, 2023 3.770 3.859 3.770 3.837 1,378,266 +0.09(+2.48%)
Dec 11, 2023 3.750 3.750 3.710 3.744 2,137,744 +0.09(+2.59%)
Dec 08, 2023 3.640 3.670 3.620 3.649 27,621 +0.02(+0.52%)
Dec 07, 2023 3.590 3.650 3.580 3.630 38,055 -0.00(-0.10%)
Dec 06, 2023 3.660 3.660 3.590 3.634 98,336 +0.03(+0.93%)
Dec 05, 2023 3.640 3.640 3.540 3.600 344,532 -0.04(-1.00%)
Dec 04, 2023 3.640 3.640 3.460 3.636 144,736 +0.11(+3.02%)
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.