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

Rolls Royce Grpord (OP: RYCEF )

5.650 +0.102 (+1.84%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 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 31, 2022 1.100 1.120 1.090 1.095 76,132 -0.02(-1.35%)
May 27, 2022 1.090 1.121 1.090 1.110 33,550 +0.03(+2.73%)
May 26, 2022 1.060 1.081 1.055 1.081 16,395 +0.02(+2.32%)
May 25, 2022 1.030 1.060 1.030 1.056 11,376 +0.05(+4.55%)
May 24, 2022 1.050 1.050 1.010 1.010 62,925 -0.03(-3.35%)
May 23, 2022 1.010 1.070 1.010 1.045 7,947 +0.01(+0.87%)
May 20, 2022 1.100 1.100 1.020 1.036 30,797 -0.01(-1.33%)
May 19, 2022 1.060 1.060 1.030 1.050 76,674 +0.01(+0.48%)
May 18, 2022 1.040 1.050 1.040 1.045 33,842 +0.01(+1.46%)
May 17, 2022 1.020 1.040 1.000 1.030 94,260 +0.02(+1.98%)
May 16, 2022 1.020 1.020 0.9771 1.010 90,054 -0.01(-0.98%)
May 13, 2022 1.010 1.040 1.010 1.020 57,926 +0.04(+3.55%)
May 12, 2022 0.9600 1.010 0.9600 0.9850 59,714 +0.04(+3.68%)
May 11, 2022 0.9750 1.010 0.9500 0.9500 493,365 -0.02(-2.31%)
May 10, 2022 0.9701 0.9900 0.9600 0.9725 58,329 +0.00(+0.24%)
May 09, 2022 1.000 1.000 0.9700 0.9702 57,543 -0.03(-2.98%)
May 06, 2022 1.000 1.010 0.9700 1.000 259,337 -0.01(-0.99%)
May 05, 2022 1.040 1.060 1.010 1.010 128,496 -0.08(-7.34%)
May 04, 2022 1.030 1.090 1.030 1.090 61,356 +0.05(+4.82%)
May 03, 2022 1.040 1.070 1.040 1.040 170,770 -0.00(-0.01%)
May 02, 2022 1.020 1.080 1.020 1.040 171,264 -0.02(-1.89%)
Apr 29, 2022 1.070 1.070 1.036 1.060 78,778 +0.01(+0.95%)
Apr 28, 2022 1.050 1.060 1.020 1.050 18,265 +0.01(+0.48%)
Apr 27, 2022 1.064 1.070 1.030 1.045 82,381 -0.01(-0.48%)
Apr 26, 2022 1.120 1.120 1.050 1.050 151,946 -0.07(-6.67%)
Apr 25, 2022 1.180 1.180 1.110 1.125 279,445 -0.06(-4.98%)
Apr 22, 2022 1.230 1.230 1.177 1.184 124,111 -0.07(-5.28%)
Apr 21, 2022 1.220 1.280 1.220 1.250 217,173 +0.02(+1.63%)
Apr 20, 2022 1.250 1.250 1.220 1.230 122,709 -0.02(-1.20%)
Apr 19, 2022 1.230 1.250 1.220 1.245 51,185 +0.03(+2.05%)
Apr 18, 2022 1.230 1.230 1.200 1.220 61,016 -0.01(-0.41%)
Apr 14, 2022 1.250 1.250 1.190 1.225 262,761 +0.04(+2.94%)
Apr 13, 2022 1.170 1.190 1.150 1.190 73,391 +0.03(+2.59%)
Apr 12, 2022 1.230 1.240 1.160 1.160 272,218 -0.08(-6.45%)
Apr 11, 2022 1.260 1.260 1.230 1.240 43,939 -0.02(-1.59%)
Apr 08, 2022 1.270 1.270 1.230 1.260 100,377 -0.01(-0.79%)
Apr 07, 2022 1.250 1.280 1.240 1.270 73,170 -0.01(-0.78%)
Apr 06, 2022 1.290 1.290 1.240 1.280 27,695 -0.01(-0.78%)
Apr 05, 2022 1.330 1.330 1.280 1.290 62,841 -0.05(-3.73%)
Apr 04, 2022 1.320 1.340 1.310 1.340 61,987 +0.03(+2.29%)
Apr 01, 2022 1.330 1.350 1.305 1.310 39,756 -0.03(-2.24%)
Mar 31, 2022 1.360 1.360 1.320 1.340 134,494 +0.00(+0.00%)
Mar 30, 2022 1.375 1.375 1.340 1.340 87,078 +0.00(+0.00%)
Mar 29, 2022 1.360 1.380 1.330 1.340 76,358 +0.01(+0.75%)
Mar 28, 2022 1.290 1.360 1.290 1.330 91,523 -0.13(-8.90%)
Mar 25, 2022 1.250 1.480 1.240 1.460 537,458 +0.26(+21.67%)
Mar 24, 2022 1.200 1.220 1.200 1.200 54,282 -0.02(-1.64%)
Mar 23, 2022 1.230 1.260 1.200 1.220 141,396 -0.04(-3.56%)
Mar 22, 2022 1.230 1.270 1.230 1.265 51,490 +0.02(+2.02%)
Mar 21, 2022 1.230 1.240 1.220 1.240 181,477 -0.01(-0.40%)
Mar 18, 2022 1.200 1.245 1.200 1.245 101,572 +0.02(+1.22%)
Mar 17, 2022 1.250 1.250 1.200 1.230 62,199 -0.02(-1.60%)
Mar 16, 2022 1.250 1.280 1.230 1.250 91,929 +0.04(+3.73%)
Mar 15, 2022 1.250 1.250 1.200 1.205 56,585 -0.01(-0.66%)
Mar 14, 2022 1.195 1.230 1.190 1.213 17,114 +0.00(+0.25%)
Mar 11, 2022 1.230 1.240 1.180 1.210 33,938 -0.02(-1.22%)
Mar 10, 2022 1.240 1.240 1.190 1.225 25,366 -0.03(-2.78%)
Mar 09, 2022 1.300 1.300 1.250 1.260 136,837 +0.02(+1.94%)
Mar 08, 2022 1.225 1.280 1.180 1.236 159,673 +0.12(+11.00%)
Mar 07, 2022 1.180 1.225 1.110 1.113 190,466 -0.07(-5.64%)
Mar 04, 2022 1.200 1.230 1.170 1.180 291,427 -0.08(-6.65%)
Mar 03, 2022 1.320 1.320 1.260 1.264 132,195 -0.06(-4.24%)
Mar 02, 2022 1.300 1.340 1.240 1.320 50,743 +0.08(+6.45%)
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.