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 )

5.276 +0.006 (+0.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
May 01, 2020 4.040 4.090 3.880 3.880 284,200 -0.22(-5.37%)
Apr 30, 2020 4.090 4.205 4.020 4.100 941,342 -0.31(-7.03%)
Apr 29, 2020 4.300 4.410 4.250 4.410 615,345 +0.49(+12.50%)
Apr 28, 2020 3.905 3.980 3.880 3.920 737,162 +0.12(+3.16%)
Apr 27, 2020 3.780 3.830 3.750 3.800 446,917 -0.02(-0.52%)
Apr 24, 2020 3.800 3.820 3.740 3.820 321,400 +0.01(+0.39%)
Apr 23, 2020 3.840 3.920 3.790 3.805 876,261 -0.00(-0.13%)
Apr 22, 2020 3.850 3.850 3.780 3.810 475,230 +0.04(+1.20%)
Apr 21, 2020 3.770 3.830 3.740 3.765 521,202 -0.23(-5.64%)
Apr 20, 2020 4.010 4.090 3.980 3.990 475,448 -0.15(-3.62%)
Apr 17, 2020 4.150 4.150 4.040 4.140 426,900 +0.32(+8.38%)
Apr 16, 2020 3.885 3.900 3.780 3.820 681,949 -0.04(-1.04%)
Apr 15, 2020 3.920 3.930 3.820 3.860 457,173 -0.33(-7.88%)
Apr 14, 2020 4.100 4.250 4.100 4.190 1,658,869 +0.00(+0.00%)
Apr 13, 2020 4.280 4.280 4.190 4.190 637,179 -0.06(-1.41%)
Apr 09, 2020 4.230 4.370 4.200 4.250 2,657,700 +0.25(+6.25%)
Apr 08, 2020 4.030 4.060 3.870 4.000 10,670,434 -0.04(-0.99%)
Apr 07, 2020 4.330 4.370 4.020 4.040 3,106,380 +0.38(+10.38%)
Apr 06, 2020 3.640 3.680 3.520 3.660 8,452,739 +0.56(+18.06%)
Apr 03, 2020 3.250 3.250 3.040 3.100 4,472,100 -0.40(-11.43%)
Apr 02, 2020 3.420 3.610 3.260 3.500 772,630 -0.20(-5.41%)
Apr 01, 2020 3.850 3.860 3.690 3.700 691,177 -0.52(-12.32%)
Mar 31, 2020 4.300 4.350 4.170 4.220 787,617 +0.13(+3.18%)
Mar 30, 2020 4.080 4.180 3.900 4.090 1,350,029 -0.48(-10.50%)
Mar 27, 2020 4.595 4.780 4.470 4.570 468,400 -0.43(-8.60%)
Mar 26, 2020 4.780 5.050 4.780 5.000 925,455 +0.26(+5.49%)
Mar 25, 2020 4.475 4.800 4.460 4.740 459,732 +0.57(+13.67%)
Mar 24, 2020 4.150 4.280 4.020 4.170 811,967 +0.21(+5.30%)
Mar 23, 2020 3.800 4.060 3.600 3.960 1,514,483 -0.24(-5.71%)
Mar 20, 2020 4.190 4.470 4.150 4.200 417,300 -0.20(-4.55%)
Mar 19, 2020 3.848 4.530 3.740 4.400 2,809,209 +0.24(+5.77%)
Mar 18, 2020 4.010 4.160 3.875 4.160 1,536,669 -0.61(-12.79%)
Mar 17, 2020 4.880 5.030 4.615 4.770 1,560,125 -0.47(-8.97%)
Mar 16, 2020 5.020 5.870 4.890 5.240 743,210 -1.10(-17.32%)
Mar 13, 2020 6.300 6.350 5.800 6.338 1,346,100 +0.35(+5.80%)
Mar 12, 2020 6.130 6.260 5.750 5.990 1,478,166 -1.01(-14.40%)
Mar 11, 2020 7.185 7.250 6.900 6.998 726,533 -0.49(-6.57%)
Mar 10, 2020 7.540 7.560 7.250 7.490 825,457 +0.04(+0.54%)
Mar 09, 2020 7.400 7.780 7.380 7.450 399,546 -0.39(-4.97%)
Mar 06, 2020 7.740 7.920 7.730 7.840 344,500 +0.16(+2.08%)
Mar 05, 2020 7.550 7.730 7.480 7.680 448,523 -0.37(-4.60%)
Mar 04, 2020 8.040 8.070 7.860 8.050 505,635 -0.13(-1.59%)
Mar 03, 2020 8.330 8.400 8.060 8.180 800,148 +0.16(+2.00%)
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.