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

Rolls Royce Grpord (OP: RYCEF )

5.232 +0.132 (+2.59%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 3, 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 (%)
May 03, 2024 5.210 5.250 5.150 5.232 33,183 +0.13(+2.59%)
May 02, 2024 5.080 5.100 5.010 5.100 20,147 +0.02(+0.39%)
May 01, 2024 5.140 5.140 5.005 5.080 17,190 -0.08(-1.65%)
Apr 30, 2024 5.200 5.230 5.050 5.165 43,051 -0.06(-1.15%)
Apr 29, 2024 5.140 5.250 5.140 5.225 29,335 -0.05(-0.99%)
Apr 26, 2024 5.100 5.300 5.100 5.277 58,946 +0.25(+4.92%)
Apr 25, 2024 4.990 5.090 4.971 5.030 336,698 -0.17(-3.34%)
Apr 24, 2024 5.180 5.240 5.140 5.204 28,418 +0.02(+0.37%)
Apr 23, 2024 5.060 5.190 5.060 5.185 35,590 +0.19(+3.91%)
Apr 22, 2024 4.940 5.030 4.940 4.990 23,213 +0.11(+2.15%)
Apr 19, 2024 4.870 4.990 4.845 4.885 151,499 -0.08(-1.51%)
Apr 18, 2024 4.960 5.040 4.950 4.960 140,509 -0.05(-1.10%)
Apr 17, 2024 5.100 5.100 4.960 5.015 155,784 +0.07(+1.52%)
Apr 16, 2024 5.020 5.020 4.937 4.940 284,194 -0.07(-1.40%)
Apr 15, 2024 5.120 5.162 5.000 5.010 255,635 +0.04(+0.80%)
Apr 12, 2024 5.100 5.100 4.962 4.970 99,374 -0.14(-2.64%)
Apr 11, 2024 5.090 5.110 4.970 5.105 124,531 +0.00(+0.00%)
Apr 10, 2024 5.100 5.170 5.090 5.105 30,233 -0.16(-3.13%)
Apr 09, 2024 5.250 5.270 5.190 5.270 48,704 -0.13(-2.41%)
Apr 08, 2024 5.400 5.460 5.400 5.400 56,895 +0.07(+1.31%)
Apr 05, 2024 5.240 5.350 5.240 5.330 17,373 +0.12(+2.30%)
Apr 04, 2024 5.290 5.350 5.080 5.210 150,187 -0.14(-2.62%)
Apr 03, 2024 5.260 5.400 5.260 5.350 61,048 +0.09(+1.71%)
Apr 02, 2024 5.240 5.270 5.180 5.260 108,086 -0.15(-2.77%)
Apr 01, 2024 5.370 5.430 5.300 5.410 51,553 +0.03(+0.60%)
Mar 28, 2024 5.430 5.430 5.378 5.378 28,830 +0.02(+0.34%)
Mar 27, 2024 5.440 5.440 5.320 5.360 38,111 -0.04(-0.74%)
Mar 26, 2024 5.360 5.430 5.340 5.400 67,376 +0.08(+1.50%)
Mar 25, 2024 5.320 5.350 5.285 5.320 54,378 +0.00(+0.09%)
Mar 22, 2024 5.310 5.360 5.280 5.315 251,082 +0.01(+0.09%)
Mar 21, 2024 5.300 5.360 5.300 5.310 230,451 +0.06(+1.14%)
Mar 20, 2024 5.070 5.250 5.070 5.250 297,044 +0.14(+2.74%)
Mar 19, 2024 5.000 5.120 4.990 5.110 298,336 +0.15(+2.92%)
Mar 18, 2024 5.010 5.020 4.960 4.965 24,471 -0.07(-1.29%)
Mar 15, 2024 4.940 5.030 4.940 5.030 60,289 +0.06(+1.21%)
Mar 14, 2024 5.000 5.030 4.945 4.970 98,230 -0.09(-1.78%)
Mar 13, 2024 5.030 5.082 4.950 5.060 127,788 +0.03(+0.60%)
Mar 12, 2024 4.925 5.040 4.923 5.030 32,623 +0.09(+1.82%)
Mar 11, 2024 4.950 4.950 4.850 4.940 35,414 -0.03(-0.70%)
Mar 08, 2024 4.920 5.000 4.920 4.975 59,638 -0.02(-0.42%)
Mar 07, 2024 4.880 5.010 4.880 4.996 89,973 +0.19(+3.87%)
Mar 06, 2024 4.770 4.860 4.770 4.810 49,506 +0.07(+1.48%)
Mar 05, 2024 4.769 4.772 4.720 4.740 42,190 -0.03(-0.63%)
Mar 04, 2024 4.770 4.790 4.740 4.770 79,627 +0.03(+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.