Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

5.870 -0.010 (-0.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 28, 2020 8.210 8.335 8.000 8.150 1,130,700 +0.44(+5.71%)
Feb 27, 2020 7.750 7.960 7.630 7.710 493,992 -0.25(-3.14%)
Feb 26, 2020 8.040 8.110 7.921 7.960 340,021 +0.08(+0.95%)
Feb 25, 2020 8.180 8.230 7.870 7.885 467,033 -0.34(-4.08%)
Feb 24, 2020 8.140 8.260 8.040 8.220 258,842 -0.24(-2.84%)
Feb 21, 2020 8.600 8.640 8.450 8.460 290,700 -0.33(-3.75%)
Feb 20, 2020 8.790 8.860 8.680 8.790 248,769 +0.05(+0.53%)
Feb 19, 2020 8.700 8.800 8.660 8.744 633,734 -0.24(-2.63%)
Feb 18, 2020 8.930 9.000 8.850 8.980 459,378 +0.03(+0.28%)
Feb 14, 2020 8.960 9.010 8.890 8.955 772,800 +0.12(+1.42%)
Feb 13, 2020 8.830 8.930 8.830 8.830 235,226 -0.34(-3.71%)
Feb 12, 2020 9.170 9.190 9.110 9.170 222,714 +0.04(+0.44%)
Feb 11, 2020 9.060 9.200 9.060 9.130 249,688 -0.02(-0.19%)
Feb 10, 2020 9.030 9.148 9.030 9.148 153,129 +0.15(+1.64%)
Feb 07, 2020 9.100 9.100 8.990 9.000 282,900 -0.13(-1.42%)
Feb 06, 2020 9.190 9.210 9.130 9.130 174,717 +0.01(+0.11%)
Feb 05, 2020 9.110 9.140 9.050 9.120 342,153 +0.03(+0.33%)
Feb 04, 2020 9.050 9.110 9.020 9.090 238,071 +0.13(+1.45%)
Feb 03, 2020 8.900 9.000 8.890 8.960 453,411 -0.03(-0.31%)
Jan 31, 2020 8.990 9.040 8.950 8.988 307,500 -0.09(-1.01%)
Jan 30, 2020 8.940 9.090 8.910 9.080 419,169 +0.14(+1.57%)
Jan 29, 2020 8.800 8.980 8.800 8.940 781,571 +0.22(+2.52%)
Jan 28, 2020 8.590 8.720 8.540 8.720 494,227 +0.22(+2.59%)
Jan 27, 2020 8.360 8.540 8.330 8.500 918,143 -0.22(-2.58%)
Jan 24, 2020 8.780 8.810 8.714 8.725 550,700 -0.09(-1.05%)
Jan 23, 2020 8.850 8.870 8.730 8.818 624,885 +0.06(+0.66%)
Jan 22, 2020 8.810 8.810 8.680 8.760 1,177,303 -0.10(-1.13%)
Jan 21, 2020 8.870 8.900 8.820 8.860 731,051 -0.16(-1.77%)
Jan 17, 2020 9.020 9.030 8.970 9.020 242,600 -0.04(-0.44%)
Jan 16, 2020 8.930 9.090 8.920 9.060 926,243 +0.11(+1.23%)
Jan 15, 2020 8.950 9.020 8.930 8.950 309,563 -0.02(-0.22%)
Jan 14, 2020 8.990 9.000 8.920 8.970 714,617 -0.03(-0.33%)
Jan 13, 2020 8.860 9.010 8.840 9.000 985,330 -0.06(-0.66%)
Jan 10, 2020 9.050 9.080 9.010 9.060 1,679,800 +0.03(+0.33%)
Jan 09, 2020 8.920 9.040 8.916 9.030 1,115,372 +0.23(+2.61%)
Jan 08, 2020 8.730 8.870 8.700 8.800 336,652 +0.02(+0.23%)
Jan 07, 2020 8.810 8.820 8.728 8.780 351,640 -0.22(-2.44%)
Jan 06, 2020 8.896 9.020 8.890 9.000 418,860 +0.18(+2.04%)
Jan 03, 2020 8.880 8.900 8.820 8.820 269,700 -0.17(-1.89%)
Jan 02, 2020 8.990 9.010 8.930 8.990 369,635 -0.02(-0.22%)
Dec 31, 2019 8.920 9.060 8.880 9.010 370,100 +0.00(+0.00%)
Dec 30, 2019 9.150 9.150 9.010 9.010 401,904 -0.14(-1.53%)
Dec 27, 2019 9.178 9.210 9.150 9.150 267,300 -0.04(-0.43%)
Dec 26, 2019 9.030 9.200 8.990 9.190 400,389 +0.20(+2.22%)
Dec 24, 2019 9.090 9.090 8.980 8.990 177,700 -0.10(-1.10%)
Dec 23, 2019 9.020 9.090 9.000 9.090 336,674 +0.09(+1.00%)
Dec 20, 2019 9.040 9.060 9.000 9.000 397,400 +0.02(+0.17%)
Dec 19, 2019 9.050 9.060 8.980 8.985 274,972 -0.11(-1.16%)
Dec 18, 2019 9.120 9.150 9.070 9.090 255,795 +0.09(+0.99%)
Dec 17, 2019 9.065 9.080 9.000 9.001 508,887 -0.38(-4.04%)
Dec 16, 2019 9.400 9.430 9.322 9.380 507,199 +0.23(+2.51%)
Dec 13, 2019 9.137 9.250 9.120 9.150 485,000 -0.10(-1.08%)
Dec 12, 2019 9.170 9.320 9.160 9.250 551,119 +0.03(+0.33%)
Dec 11, 2019 9.265 9.320 9.190 9.220 604,475 +0.06(+0.66%)
Dec 10, 2019 9.318 9.350 9.160 9.160 1,542,148 -0.38(-3.98%)
Dec 09, 2019 9.485 9.570 9.460 9.540 455,739 +0.17(+1.81%)
Dec 06, 2019 9.350 9.400 9.330 9.370 285,500 +0.17(+1.85%)
Dec 05, 2019 9.160 9.230 9.130 9.200 287,236 +0.03(+0.33%)
Dec 04, 2019 9.180 9.240 9.120 9.170 370,726 +0.18(+2.00%)
Dec 03, 2019 8.930 9.060 8.870 8.990 403,803 -0.03(-0.37%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.