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

Rolls Royce Grpord (OP: RYCEF )

6.785 -0.005 (-0.07%)
Streaming Delayed Price Updated: 3:41 PM EST, Nov 22, 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 (%)
Nov 22, 2024 6.810 6.880 6.785 6.785 324,830 -0.00(-0.07%)
Nov 21, 2024 6.840 6.880 6.780 6.790 27,275 +0.18(+2.72%)
Nov 20, 2024 6.610 6.670 6.550 6.610 65,396 -0.01(-0.15%)
Nov 19, 2024 6.670 6.740 6.600 6.620 189,989 -0.31(-4.47%)
Nov 18, 2024 6.776 6.930 6.770 6.930 77,120 +0.11(+1.69%)
Nov 15, 2024 6.780 6.900 6.780 6.815 38,835 +0.03(+0.37%)
Nov 14, 2024 7.120 7.120 6.760 6.790 643,897 -0.28(-3.96%)
Nov 13, 2024 7.080 7.110 7.020 7.070 23,779 -0.04(-0.56%)
Nov 12, 2024 7.250 7.310 7.085 7.110 302,585 -0.21(-2.87%)
Nov 11, 2024 7.300 7.358 7.150 7.320 80,073 +0.17(+2.38%)
Nov 08, 2024 7.160 7.190 7.130 7.149 43,033 -0.01(-0.15%)
Nov 07, 2024 7.180 7.305 7.140 7.160 417,893 -0.22(-2.98%)
Nov 06, 2024 7.350 7.480 7.350 7.380 35,614 +0.10(+1.44%)
Nov 05, 2024 7.205 7.330 7.205 7.275 35,166 +0.17(+2.32%)
Nov 04, 2024 7.080 7.140 7.058 7.110 39,510 -0.01(-0.21%)
Nov 01, 2024 7.020 7.150 7.020 7.125 35,208 +0.18(+2.67%)
Oct 31, 2024 7.150 7.150 6.860 6.940 233,865 -0.27(-3.81%)
Oct 30, 2024 7.050 7.255 7.050 7.215 24,106 -0.04(-0.48%)
Oct 29, 2024 7.200 7.250 7.055 7.250 29,293 -0.05(-0.75%)
Oct 28, 2024 7.305 7.350 7.200 7.305 16,493 +0.09(+1.25%)
Oct 25, 2024 7.313 7.313 7.180 7.215 47,276 +0.01(+0.14%)
Oct 24, 2024 7.200 7.230 7.160 7.205 64,267 -0.06(-0.89%)
Oct 23, 2024 7.340 7.340 7.200 7.270 297,935 -0.10(-1.34%)
Oct 22, 2024 7.400 7.400 7.310 7.369 37,117 -0.05(-0.63%)
Oct 21, 2024 7.410 7.470 7.360 7.415 34,429 -0.00(-0.02%)
Oct 18, 2024 7.400 7.450 7.340 7.417 16,244 +0.02(+0.22%)
Oct 17, 2024 7.380 7.480 7.350 7.400 72,965 +0.11(+1.44%)
Oct 16, 2024 7.180 7.320 7.180 7.295 38,487 +0.25(+3.48%)
Oct 15, 2024 7.100 7.150 6.990 7.050 82,046 +0.01(+0.14%)
Oct 14, 2024 6.940 7.060 6.940 7.040 19,867 +0.04(+0.50%)
Oct 11, 2024 6.950 7.060 6.860 7.005 29,951 +0.06(+0.94%)
Oct 10, 2024 6.980 6.980 6.830 6.940 77,540 -0.03(-0.49%)
Oct 09, 2024 6.920 6.980 6.880 6.974 11,188 +0.06(+0.93%)
Oct 08, 2024 6.955 7.000 6.880 6.910 33,001 +0.04(+0.58%)
Oct 07, 2024 7.000 7.000 6.870 6.870 14,092 -0.11(-1.58%)
Oct 04, 2024 6.940 7.000 6.938 6.980 212,278 +0.00(+0.00%)
Oct 03, 2024 6.880 7.000 6.880 6.980 18,001 +0.08(+1.09%)
Oct 02, 2024 6.850 6.950 6.830 6.905 45,677 -0.12(-1.78%)
Oct 01, 2024 7.070 7.125 6.920 7.030 43,902 -0.02(-0.28%)
Sep 30, 2024 7.030 7.081 7.005 7.050 22,359 +0.00(+0.07%)
Sep 27, 2024 6.990 7.120 6.990 7.045 22,901 -0.05(-0.77%)
Sep 26, 2024 7.122 7.122 7.060 7.100 119,613 -0.02(-0.21%)
Sep 25, 2024 7.050 7.130 7.050 7.115 13,568 +0.08(+1.07%)
Sep 24, 2024 6.990 7.110 6.990 7.040 20,092 -0.04(-0.55%)
Sep 23, 2024 7.010 7.100 6.990 7.079 54,016 +0.11(+1.56%)
Sep 20, 2024 7.010 7.010 6.950 6.970 33,243 +0.04(+0.58%)
Sep 19, 2024 6.900 6.962 6.859 6.930 126,631 +0.38(+5.72%)
Sep 18, 2024 6.460 6.660 6.460 6.555 22,426 +0.09(+1.47%)
Sep 17, 2024 6.620 6.620 6.430 6.460 49,717 -0.14(-2.12%)
Sep 16, 2024 6.530 6.600 6.530 6.600 47,563 +0.07(+1.07%)
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%)
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.