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 )

5.740 +0.060 (+1.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 31, 2017 8.430 8.510 8.430 8.490 95,296 +0.16(+1.92%)
Jan 30, 2017 8.450 8.480 8.300 8.330 151,250 -0.33(-3.81%)
Jan 27, 2017 8.750 8.750 8.640 8.660 74,494 -0.12(-1.37%)
Jan 26, 2017 8.668 8.780 8.660 8.780 121,920 +0.02(+0.23%)
Jan 25, 2017 8.780 8.780 8.670 8.760 357,573 +0.14(+1.62%)
Jan 24, 2017 8.605 8.620 8.510 8.620 108,535 -0.12(-1.37%)
Jan 23, 2017 8.655 8.740 8.580 8.740 61,597 +0.18(+2.10%)
Jan 20, 2017 8.550 8.580 8.490 8.560 95,269 -0.12(-1.44%)
Jan 19, 2017 8.690 8.750 8.630 8.685 306,329 +0.09(+1.05%)
Jan 18, 2017 8.665 8.670 8.590 8.595 184,308 -0.12(-1.38%)
Jan 17, 2017 8.810 8.830 8.700 8.715 169,005 +0.55(+6.80%)
Jan 13, 2017 8.160 8.160 8.160 0 -0.22(-2.68%)
Jan 12, 2017 8.450 8.450 8.330 8.385 88,808 +0.13(+1.57%)
Jan 11, 2017 8.190 8.270 8.140 8.255 218,716 +0.03(+0.30%)
Jan 10, 2017 8.205 8.250 8.170 8.230 82,010 +0.10(+1.23%)
Jan 09, 2017 8.055 8.150 7.981 8.130 2,694,048 -0.05(-0.67%)
Jan 06, 2017 8.040 8.210 7.897 8.185 1,275,200 +0.04(+0.55%)
Jan 05, 2017 7.982 8.180 7.930 8.140 1,305,178 -0.15(-1.87%)
Jan 04, 2017 8.190 8.310 8.160 8.295 67,436 +0.04(+0.48%)
Jan 03, 2017 8.230 8.280 8.230 8.255 71,257 -0.00(-0.06%)
Dec 30, 2016 8.260 8.260 8.260 0 -0.10(-1.20%)
Dec 29, 2016 8.320 8.360 8.300 8.360 71,863 -0.09(-1.07%)
Dec 28, 2016 8.425 8.480 8.390 8.450 87,035 +0.01(+0.12%)
Dec 27, 2016 8.340 8.510 8.340 8.440 45,716 +0.01(+0.18%)
Dec 23, 2016 8.425 8.425 8.425 0 -0.04(-0.53%)
Dec 22, 2016 8.460 8.490 8.420 8.470 52,824 -0.09(-1.05%)
Dec 21, 2016 8.500 8.570 8.480 8.560 63,687 +0.14(+1.66%)
Dec 20, 2016 8.390 8.470 8.390 8.420 131,347 +0.02(+0.24%)
Dec 19, 2016 8.380 8.480 8.350 8.400 82,631 -0.11(-1.29%)
Dec 16, 2016 8.502 8.530 8.470 8.510 103,968 +0.04(+0.41%)
Dec 15, 2016 8.390 8.480 8.350 8.475 66,075 -0.04(-0.53%)
Dec 14, 2016 8.780 8.780 8.520 8.520 108,873 -0.17(-1.96%)
Dec 13, 2016 8.600 8.736 8.600 8.690 158,820 +0.35(+4.26%)
Dec 12, 2016 8.360 8.370 8.280 8.335 111,691 -0.14(-1.65%)
Dec 09, 2016 8.330 8.490 8.330 8.475 182,823 +0.15(+1.75%)
Dec 08, 2016 8.450 8.450 8.300 8.329 59,841 -0.23(-2.70%)
Dec 07, 2016 8.450 8.570 8.420 8.560 81,850 +0.11(+1.24%)
Dec 06, 2016 8.530 8.530 8.440 8.455 506,754 -0.10(-1.17%)
Dec 05, 2016 8.550 8.570 8.490 8.555 101,847 +0.12(+1.36%)
Dec 02, 2016 8.380 8.565 8.330 8.440 72,547 -0.19(-2.20%)
Dec 01, 2016 8.640 8.680 8.580 8.630 56,267 +0.12(+1.41%)
Nov 30, 2016 8.605 8.605 8.490 8.510 137,341 +0.04(+0.41%)
Nov 29, 2016 8.440 8.520 8.440 8.475 89,277 +0.05(+0.65%)
Nov 28, 2016 8.420 8.470 8.400 8.420 36,821 +0.00(+0.00%)
Nov 25, 2016 8.390 8.420 8.380 8.420 6,326 -0.02(-0.18%)
Nov 23, 2016 8.435 8.435 8.435 0 +0.11(+1.26%)
Nov 22, 2016 8.300 8.350 8.260 8.330 155,853 -0.02(-0.24%)
Nov 21, 2016 8.270 8.350 8.240 8.350 96,992 +0.12(+1.46%)
Nov 18, 2016 8.340 8.340 8.120 8.230 340,722 -0.56(-6.37%)
Nov 17, 2016 8.830 8.980 8.830 8.790 138,622 -0.51(-5.48%)
Nov 16, 2016 9.280 9.330 9.230 9.300 43,990 -0.24(-2.52%)
Nov 15, 2016 9.460 9.550 9.350 9.540 276,759 +0.12(+1.33%)
Nov 14, 2016 9.440 9.440 9.350 9.415 37,525 +0.00(+0.05%)
Nov 11, 2016 9.440 9.470 9.370 9.410 77,834 -0.36(-3.64%)
Nov 10, 2016 9.720 9.850 9.700 9.765 78,903 +0.25(+2.57%)
Nov 09, 2016 9.520 9.600 9.470 9.520 234,268 +0.46(+5.02%)
Nov 08, 2016 9.050 9.120 8.960 9.065 24,818 -0.03(-0.33%)
Nov 07, 2016 9.180 9.180 9.073 9.095 42,163 +0.08(+0.83%)
Nov 04, 2016 9.060 9.090 9.020 9.020 21,362 +0.04(+0.50%)
Nov 03, 2016 8.940 9.040 8.920 8.975 43,665 -0.03(-0.28%)
Nov 02, 2016 8.965 9.060 8.950 9.000 23,086 -0.06(-0.66%)
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.