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 (%)
Jul 31, 2020 3.210 3.214 3.040 3.060 517,300 -0.20(-6.13%)
Jul 30, 2020 3.180 3.280 3.140 3.260 312,135 -0.08(-2.39%)
Jul 29, 2020 3.460 3.460 3.310 3.340 433,481 -0.09(-2.63%)
Jul 28, 2020 3.360 3.480 3.350 3.430 357,498 +0.02(+0.59%)
Jul 27, 2020 3.380 3.410 3.320 3.410 404,732 -0.06(-1.73%)
Jul 24, 2020 3.310 3.500 3.310 3.470 328,300 +0.00(+0.01%)
Jul 23, 2020 3.607 3.610 3.440 3.470 232,378 -0.17(-4.68%)
Jul 22, 2020 3.570 3.710 3.530 3.640 123,046 -0.00(-0.03%)
Jul 21, 2020 3.570 3.680 3.570 3.641 724,985 +0.22(+6.46%)
Jul 20, 2020 3.390 3.430 3.330 3.420 401,817 +0.06(+1.79%)
Jul 17, 2020 3.310 3.480 3.310 3.360 172,000 -0.06(-1.75%)
Jul 16, 2020 3.460 3.460 3.350 3.420 412,706 -0.05(-1.44%)
Jul 15, 2020 3.425 3.490 3.425 3.470 520,442 +0.17(+5.02%)
Jul 14, 2020 3.280 3.310 3.230 3.304 753,033 -0.08(-2.39%)
Jul 13, 2020 3.410 3.460 3.375 3.385 2,682,306 -0.03(-0.73%)
Jul 10, 2020 3.320 3.430 3.300 3.410 411,800 +0.08(+2.40%)
Jul 09, 2020 3.410 3.420 3.280 3.330 1,318,745 -0.37(-10.00%)
Jul 08, 2020 3.590 3.700 3.570 3.700 568,794 +0.19(+5.41%)
Jul 07, 2020 3.510 3.560 3.490 3.510 1,031,208 -0.16(-4.36%)
Jul 06, 2020 3.530 3.670 3.490 3.670 1,172,407 +0.02(+0.55%)
Jul 02, 2020 3.680 3.710 3.580 3.650 258,500 +0.08(+2.24%)
Jul 01, 2020 3.480 3.635 3.450 3.570 192,005 +0.01(+0.28%)
Jun 30, 2020 3.560 3.570 3.520 3.560 516,860 -0.05(-1.39%)
Jun 29, 2020 3.590 3.630 3.530 3.610 356,217 +0.05(+1.40%)
Jun 26, 2020 3.680 3.680 3.500 3.560 2,723,400 -0.17(-4.56%)
Jun 25, 2020 3.650 3.800 3.620 3.730 238,687 -0.01(-0.27%)
Jun 24, 2020 3.875 3.890 3.710 3.740 452,070 -0.22(-5.56%)
Jun 23, 2020 4.090 4.090 3.960 3.960 257,544 -0.09(-2.22%)
Jun 22, 2020 4.030 4.060 3.970 4.050 441,745 -0.04(-0.98%)
Jun 19, 2020 4.200 4.200 4.080 4.090 151,600 -0.08(-1.92%)
Jun 18, 2020 4.010 4.170 4.005 4.170 214,003 -0.04(-0.95%)
Jun 17, 2020 4.245 4.280 4.050 4.210 176,407 +0.00(+0.00%)
Jun 16, 2020 4.430 4.440 4.160 4.210 504,951 +0.04(+0.96%)
Jun 15, 2020 3.920 4.190 3.880 4.170 355,529 +0.03(+0.72%)
Jun 12, 2020 4.250 4.280 4.000 4.140 364,500 +0.16(+4.02%)
Jun 11, 2020 4.100 4.220 3.960 3.980 745,029 -0.51(-11.36%)
Jun 10, 2020 4.490 4.570 4.390 4.490 594,839 -0.22(-4.67%)
Jun 09, 2020 4.710 4.810 4.650 4.710 3,818,814 -0.44(-8.54%)
Jun 08, 2020 5.130 5.220 5.040 5.150 1,120,686 +0.69(+15.47%)
Jun 05, 2020 4.450 4.530 4.400 4.460 694,200 +0.41(+10.12%)
Jun 04, 2020 4.060 4.150 3.990 4.050 607,337 -0.08(-1.94%)
Jun 03, 2020 4.090 4.200 4.080 4.130 698,808 +0.36(+9.55%)
Jun 02, 2020 3.750 3.790 3.710 3.770 927,209 +0.14(+3.86%)
Jun 01, 2020 3.520 3.630 3.460 3.630 551,026 +0.15(+4.31%)
May 29, 2020 3.450 3.530 3.400 3.480 1,772,100 -0.47(-11.90%)
May 28, 2020 3.900 4.040 3.870 3.950 3,153,192 -0.17(-4.13%)
May 27, 2020 4.300 4.320 4.070 4.120 904,289 +0.25(+6.46%)
May 26, 2020 3.840 3.890 3.800 3.870 1,000,313 +0.44(+12.83%)
May 22, 2020 3.460 3.500 3.360 3.430 259,600 -0.04(-1.15%)
May 21, 2020 3.530 3.610 3.400 3.470 622,406 +0.13(+3.89%)
May 20, 2020 3.450 3.470 3.310 3.340 903,919 +0.10(+3.09%)
May 19, 2020 3.250 3.390 3.180 3.240 912,435 -0.08(-2.41%)
May 18, 2020 3.150 3.330 3.150 3.320 1,087,661 +0.32(+10.67%)
May 15, 2020 3.030 3.030 2.990 3.000 467,700 -0.01(-0.33%)
May 14, 2020 2.990 3.100 2.850 3.010 524,285 -0.11(-3.53%)
May 13, 2020 3.210 3.250 3.080 3.120 815,933 -0.26(-7.75%)
May 12, 2020 3.420 3.440 3.370 3.382 1,123,124 -0.09(-2.54%)
May 11, 2020 3.420 3.490 3.400 3.470 423,763 -0.11(-3.07%)
May 08, 2020 3.530 3.590 3.490 3.580 365,800 +0.08(+2.29%)
May 07, 2020 3.480 3.540 3.450 3.500 739,281 -0.09(-2.51%)
May 06, 2020 3.680 3.695 3.560 3.590 316,868 -0.10(-2.71%)
May 05, 2020 3.760 3.780 3.630 3.690 334,348 +0.04(+1.10%)
May 04, 2020 3.520 3.650 3.505 3.650 961,017 -0.23(-5.93%)
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.