Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 -0.090 (-1.65%)
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, 2016 7.800 8.030 7.800 8.030 73,664 +0.12(+1.58%)
Jan 28, 2016 7.900 7.930 7.810 7.905 98,066 +0.25(+3.20%)
Jan 27, 2016 7.798 7.800 7.650 7.660 94,858 -0.22(-2.85%)
Jan 26, 2016 7.780 7.910 7.780 7.885 67,833 +0.12(+1.48%)
Jan 25, 2016 7.860 7.860 7.770 7.770 136,566 -0.10(-1.27%)
Jan 22, 2016 7.850 7.922 7.803 7.870 87,088 +0.23(+3.01%)
Jan 21, 2016 7.590 7.710 7.470 7.640 975,504 +0.13(+1.73%)
Jan 20, 2016 7.630 7.680 7.330 7.510 375,233 -0.29(-3.72%)
Jan 19, 2016 7.961 7.980 7.650 7.800 159,437 +0.00(+0.06%)
Jan 15, 2016 7.795 7.795 7.795 0 -0.35(-4.30%)
Jan 14, 2016 8.042 8.190 7.990 8.145 83,114 +0.14(+1.81%)
Jan 13, 2016 8.210 8.256 7.960 8.000 141,871 -0.16(-1.96%)
Jan 12, 2016 8.080 8.160 8.010 8.160 153,544 +0.00(+0.00%)
Jan 11, 2016 8.240 8.240 8.085 8.160 68,272 +0.02(+0.25%)
Jan 08, 2016 8.240 8.269 8.140 8.140 50,480 +0.15(+1.88%)
Jan 07, 2016 8.010 8.050 7.952 7.990 170,884 -0.20(-2.44%)
Jan 06, 2016 8.210 8.280 8.186 8.190 33,192 -0.17(-2.03%)
Jan 05, 2016 8.416 8.420 8.280 8.360 127,598 +0.02(+0.24%)
Jan 04, 2016 8.390 8.400 8.250 8.340 216,274 -0.18(-2.11%)
Dec 31, 2015 8.520 8.520 8.520 0 -0.11(-1.22%)
Dec 30, 2015 8.700 8.700 8.610 8.625 150,753 -0.13(-1.54%)
Dec 29, 2015 8.710 8.770 8.690 8.760 787,334 -0.14(-1.57%)
Dec 28, 2015 9.005 9.005 8.880 8.900 103,793 -0.08(-0.89%)
Dec 24, 2015 8.980 8.980 8.980 0 +0.14(+1.58%)
Dec 23, 2015 8.860 8.950 8.800 8.840 112,634 +0.36(+4.25%)
Dec 22, 2015 8.370 8.480 8.340 8.480 167,878 -0.05(-0.59%)
Dec 21, 2015 8.660 8.690 8.490 8.530 184,648 -0.10(-1.16%)
Dec 18, 2015 8.600 8.650 8.600 8.630 76,556 -0.01(-0.12%)
Dec 17, 2015 8.685 8.685 8.570 8.640 111,620 -0.02(-0.29%)
Dec 16, 2015 8.580 8.680 8.510 8.665 142,384 +0.48(+5.93%)
Dec 15, 2015 8.210 8.250 8.150 8.180 290,142 -0.09(-1.09%)
Dec 14, 2015 8.380 8.410 8.170 8.270 505,443 -0.09(-1.08%)
Dec 11, 2015 8.400 8.440 8.350 8.360 233,232 -0.26(-2.96%)
Dec 10, 2015 8.670 8.710 8.600 8.615 92,118 -0.17(-1.99%)
Dec 09, 2015 8.760 8.910 8.570 8.790 124,231 -0.10(-1.12%)
Dec 08, 2015 8.740 8.930 8.702 8.890 201,302 -0.33(-3.58%)
Dec 07, 2015 9.235 9.270 9.110 9.220 128,391 +0.17(+1.88%)
Dec 04, 2015 9.000 9.090 8.983 9.050 92,960 +0.02(+0.22%)
Dec 03, 2015 9.080 9.090 9.000 9.030 89,100 +0.05(+0.56%)
Dec 02, 2015 9.050 9.060 8.950 8.980 632,636 -0.17(-1.86%)
Dec 01, 2015 9.120 9.160 9.060 9.150 175,769 +0.02(+0.22%)
Nov 30, 2015 9.050 9.250 9.030 9.130 190,096 +0.03(+0.27%)
Nov 27, 2015 9.060 9.130 9.030 9.105 48,903 -0.04(-0.49%)
Nov 25, 2015 9.150 9.150 9.150 0 +0.27(+3.04%)
Nov 24, 2015 8.620 8.930 8.610 8.880 317,052 +0.30(+3.50%)
Nov 23, 2015 8.770 8.560 8.580 241,963 +0.20(+2.33%)
Nov 20, 2015 8.380 8.400 8.330 8.385 202,177 +0.13(+1.64%)
Nov 19, 2015 8.215 8.270 8.140 8.250 416,863 +0.02(+0.18%)
Nov 18, 2015 8.240 8.270 8.140 8.235 153,491 -0.12(-1.50%)
Nov 17, 2015 8.390 8.430 8.320 8.360 300,259 +0.27(+3.34%)
Nov 16, 2015 7.980 8.090 7.900 8.090 2,925,579 +0.31(+4.05%)
Nov 13, 2015 7.980 7.990 7.758 7.775 1,027,390 -0.40(-4.95%)
Nov 12, 2015 8.170 8.310 8.150 8.180 613,508 -2.02(-19.80%)
Nov 11, 2015 10.30 10.44 10.19 10.20 44,186 -0.13(-1.26%)
Nov 10, 2015 10.17 10.33 10.12 10.33 274,558 -0.30(-2.87%)
Nov 09, 2015 10.56 10.68 10.51 10.63 186,536 +0.08(+0.76%)
Nov 06, 2015 10.51 10.59 10.50 10.55 121,688 -0.16(-1.45%)
Nov 05, 2015 10.69 10.75 10.68 10.71 121,934 -0.22(-2.01%)
Nov 04, 2015 11.24 11.24 10.81 10.93 74,580 +0.16(+1.49%)
Nov 03, 2015 10.60 10.83 10.60 10.77 124,560 +0.04(+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 MenloPark.com & California Media Partners, LLC. All rights reserved.