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 UNCHANGED
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 (%)
Sep 30, 2020 1.750 1.810 1.700 1.720 2,641,119 -0.14(-7.53%)
Sep 29, 2020 1.890 1.970 1.850 1.860 1,750,874 -0.14(-7.00%)
Sep 28, 2020 1.930 2.035 1.910 2.000 1,208,537 -0.05(-2.44%)
Sep 25, 2020 1.960 2.350 1.870 2.050 970,700 +0.08(+4.06%)
Sep 24, 2020 2.010 2.035 1.950 1.970 1,022,659 -0.10(-4.83%)
Sep 23, 2020 2.170 2.200 2.050 2.070 1,052,091 -0.06(-2.81%)
Sep 22, 2020 2.080 2.160 2.060 2.130 638,311 -0.02(-0.94%)
Sep 21, 2020 2.160 2.160 2.055 2.150 1,406,741 -0.21(-8.90%)
Sep 18, 2020 2.410 2.410 2.330 2.360 727,700 -0.13(-5.22%)
Sep 17, 2020 2.480 2.510 2.460 2.490 377,077 -0.04(-1.58%)
Sep 16, 2020 2.540 2.550 2.400 2.530 1,068,681 -0.12(-4.53%)
Sep 15, 2020 2.730 2.730 2.630 2.650 963,752 -0.09(-3.28%)
Sep 14, 2020 2.725 2.770 2.710 2.740 3,294,607 +0.04(+1.48%)
Sep 11, 2020 2.670 2.829 2.670 2.700 386,300 +0.01(+0.19%)
Sep 10, 2020 2.850 2.850 2.680 2.695 719,113 -0.08(-3.06%)
Sep 09, 2020 2.820 2.820 2.760 2.780 833,790 -0.10(-3.30%)
Sep 08, 2020 2.900 2.920 2.850 2.875 537,006 -0.07(-2.38%)
Sep 04, 2020 2.960 2.980 2.900 2.945 450,100 +0.00(+0.17%)
Sep 03, 2020 3.080 3.095 2.900 2.940 732,023 -0.01(-0.34%)
Sep 02, 2020 2.880 2.970 2.860 2.950 892,789 +0.06(+2.08%)
Sep 01, 2020 2.850 2.910 2.810 2.890 4,518,414 -0.33(-10.25%)
Aug 31, 2020 3.315 3.340 3.200 3.220 252,281 +0.00(+0.00%)
Aug 28, 2020 3.280 3.280 3.210 3.220 276,000 -0.09(-2.72%)
Aug 27, 2020 3.180 3.450 3.130 3.310 348,885 -0.07(-2.07%)
Aug 26, 2020 3.380 3.380 3.310 3.380 261,924 -0.03(-0.88%)
Aug 25, 2020 3.460 3.470 3.360 3.410 245,971 -0.02(-0.58%)
Aug 24, 2020 3.410 3.450 3.340 3.430 211,558 +0.04(+1.18%)
Aug 21, 2020 3.390 3.400 3.280 3.390 148,000 +0.01(+0.15%)
Aug 20, 2020 3.360 3.400 3.320 3.385 320,769 -0.03(-0.88%)
Aug 19, 2020 3.370 3.480 3.370 3.415 229,348 +0.06(+1.64%)
Aug 18, 2020 3.390 3.430 3.360 3.360 276,125 -0.01(-0.30%)
Aug 17, 2020 3.420 3.430 3.360 3.370 136,766 -0.01(-0.30%)
Aug 14, 2020 3.380 3.410 3.350 3.380 152,700 -0.10(-2.88%)
Aug 13, 2020 3.545 3.550 3.470 3.480 196,820 -0.06(-1.69%)
Aug 12, 2020 3.620 3.650 3.530 3.540 281,314 -0.02(-0.56%)
Aug 11, 2020 3.590 3.620 3.530 3.560 657,949 +0.05(+1.42%)
Aug 10, 2020 3.430 3.510 3.390 3.510 391,800 +0.19(+5.72%)
Aug 07, 2020 3.270 3.340 3.255 3.320 416,900 -0.06(-1.63%)
Aug 06, 2020 3.340 3.400 3.330 3.375 425,663 -0.06(-1.75%)
Aug 05, 2020 3.370 3.460 3.335 3.435 445,523 +0.17(+5.05%)
Aug 04, 2020 3.180 3.270 3.160 3.270 818,980 +0.21(+6.86%)
Aug 03, 2020 2.900 3.060 2.860 3.060 1,293,310 +0.00(+0.00%)
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%)
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.