Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rolls Royce Grp ADR (OP: RYCEY )

5.380 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Jan 29, 2021 1.370 1.380 1.330 1.340 18,735,600 -0.07(-4.96%)
Jan 28, 2021 1.410 1.440 1.400 1.410 10,810,699 +0.01(+0.71%)
Jan 27, 2021 1.390 1.410 1.360 1.400 13,206,848 -0.01(-0.71%)
Jan 26, 2021 1.390 1.410 1.380 1.410 11,525,244 -0.05(-3.42%)
Jan 25, 2021 1.430 1.460 1.400 1.460 14,874,917 -0.04(-2.99%)
Jan 22, 2021 1.470 1.510 1.460 1.505 9,087,000 -0.01(-0.33%)
Jan 21, 2021 1.530 1.530 1.500 1.510 6,709,491 -0.03(-1.95%)
Jan 20, 2021 1.550 1.550 1.520 1.540 4,676,654 +0.02(+1.32%)
Jan 19, 2021 1.510 1.520 1.500 1.520 7,602,672 -0.01(-0.65%)
Jan 15, 2021 1.510 1.560 1.490 1.530 15,199,800 +0.01(+0.66%)
Jan 14, 2021 1.510 1.540 1.510 1.520 5,354,752 -0.03(-1.94%)
Jan 13, 2021 1.500 1.560 1.490 1.550 13,480,312 +0.02(+1.31%)
Jan 12, 2021 1.490 1.540 1.490 1.530 5,176,839 +0.03(+1.66%)
Jan 11, 2021 1.480 1.510 1.470 1.505 8,546,769 -0.02(-0.99%)
Jan 08, 2021 1.550 1.550 1.500 1.520 7,322,600 -0.02(-1.30%)
Jan 07, 2021 1.570 1.570 1.520 1.540 8,061,424 -0.01(-0.65%)
Jan 06, 2021 1.570 1.590 1.540 1.550 6,136,881 +0.01(+0.65%)
Jan 05, 2021 1.510 1.560 1.490 1.540 6,018,770 +0.04(+2.67%)
Jan 04, 2021 1.540 1.540 1.460 1.500 19,081,928 -0.08(-5.06%)
Dec 31, 2020 1.580 1.580 1.580 5,784,049 -0.01(-0.63%)
Dec 30, 2020 1.600 1.620 1.590 1.590 5,784,049 +0.00(+0.00%)
Dec 29, 2020 1.620 1.630 1.590 1.590 9,260,420 -0.12(-7.02%)
Dec 28, 2020 1.790 1.790 1.670 1.710 8,364,114 -0.01(-0.58%)
Dec 24, 2020 1.630 1.780 1.620 1.720 12,731,899 +0.12(+7.50%)
Dec 23, 2020 1.630 1.630 1.560 1.600 6,522,685 +0.05(+3.23%)
Dec 22, 2020 1.570 1.580 1.550 1.550 7,294,362 +0.00(+0.00%)
Dec 21, 2020 1.500 1.590 1.490 1.550 14,591,414 -0.07(-4.32%)
Dec 18, 2020 1.600 1.620 1.590 1.620 7,148,600 +0.01(+0.62%)
Dec 17, 2020 1.620 1.620 1.590 1.610 10,124,962 +0.00(+0.00%)
Dec 16, 2020 1.630 1.640 1.600 1.610 7,665,034 -0.01(-0.62%)
Dec 15, 2020 1.610 1.640 1.570 1.620 12,504,027 -0.08(-4.71%)
Dec 14, 2020 1.690 1.720 1.660 1.700 18,381,968 +0.04(+2.41%)
Dec 11, 2020 1.670 1.670 1.600 1.660 22,660,902 -0.13(-7.26%)
Dec 10, 2020 1.770 1.810 1.720 1.790 11,064,544 -0.02(-1.10%)
Dec 09, 2020 1.880 1.910 1.790 1.810 20,775,416 -0.01(-0.55%)
Dec 08, 2020 2.070 2.090 1.750 1.820 34,093,860 -0.24(-11.65%)
Dec 07, 2020 2.380 2.380 2.010 2.060 25,664,560 -0.05(-2.37%)
Dec 04, 2020 1.920 2.540 1.880 2.110 43,502,300 +0.23(+12.23%)
Dec 03, 2020 1.810 1.960 1.790 1.880 56,786,876 +0.15(+8.67%)
Dec 02, 2020 1.540 2.230 1.520 1.730 63,381,156 -1.66(-48.97%)
Dec 01, 2020 3.375 3.420 3.310 3.390 656,072 +0.08(+2.42%)
Nov 30, 2020 3.390 3.390 3.300 3.310 508,277 -0.06(-1.78%)
Nov 27, 2020 3.380 3.400 3.350 3.370 511,000 -0.09(-2.60%)
Nov 25, 2020 3.440 3.470 3.350 3.460 1,241,700 -0.05(-1.29%)
Nov 24, 2020 3.360 3.520 3.360 3.505 917,824 +0.21(+6.37%)
Nov 23, 2020 3.200 3.310 3.190 3.295 745,218 +0.10(+3.29%)
Nov 20, 2020 3.220 3.220 3.170 3.190 570,800 +0.00(+0.00%)
Nov 19, 2020 3.190 3.210 3.150 3.190 454,850 -0.03(-0.93%)
Nov 18, 2020 3.260 3.260 3.200 3.220 576,986 +0.00(+0.00%)
Nov 17, 2020 3.230 3.290 3.190 3.220 1,242,434 -0.04(-1.14%)
Nov 16, 2020 3.250 3.260 3.180 3.257 847,018 +0.12(+3.73%)
Nov 13, 2020 3.060 3.180 3.060 3.140 548,400 +0.09(+2.95%)
Nov 12, 2020 3.060 3.080 3.010 3.050 633,047 -0.12(-3.79%)
Nov 11, 2020 3.230 3.230 3.130 3.170 601,011 -0.08(-2.46%)
Nov 10, 2020 3.300 3.360 3.190 3.250 1,270,724 +0.15(+4.84%)
Nov 09, 2020 3.080 3.560 3.010 3.100 2,884,628 +0.42(+15.67%)
Nov 06, 2020 2.550 2.700 2.550 2.680 700,900 -0.07(-2.55%)
Nov 05, 2020 2.650 2.790 2.550 2.750 1,364,605 -0.02(-0.72%)
Nov 04, 2020 2.810 2.940 2.760 2.770 2,775,591 -0.05(-1.77%)
Nov 03, 2020 2.820 2.950 2.760 2.820 1,276,449 +0.14(+5.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.