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 -0.080 (-1.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Aug 31, 2016 10.06 10.14 10.04 10.11 21,080 +0.05(+0.50%)
Aug 30, 2016 10.15 10.15 10.01 10.06 45,198 -0.20(-1.90%)
Aug 29, 2016 10.02 10.30 10.02 10.26 281,741 -0.01(-0.15%)
Aug 26, 2016 10.33 10.43 10.21 10.27 62,022 +0.10(+0.98%)
Aug 25, 2016 10.20 10.21 10.13 10.17 90,097 -0.23(-2.21%)
Aug 24, 2016 10.41 10.46 10.35 10.40 29,074 -0.05(-0.48%)
Aug 23, 2016 10.43 10.49 10.39 10.45 39,192 +0.15(+1.46%)
Aug 22, 2016 10.28 10.48 10.23 10.30 22,542 -0.04(-0.39%)
Aug 19, 2016 10.30 10.38 10.30 10.34 14,169 -0.06(-0.58%)
Aug 18, 2016 10.39 10.41 10.31 10.40 38,951 +0.15(+1.46%)
Aug 17, 2016 10.29 10.29 10.17 10.25 18,185 +0.02(+0.20%)
Aug 16, 2016 10.22 10.28 10.19 10.23 90,164 +0.01(+0.10%)
Aug 15, 2016 10.23 10.28 10.20 10.22 48,365 -0.06(-0.58%)
Aug 12, 2016 10.42 10.49 10.26 10.28 53,793 -0.07(-0.63%)
Aug 11, 2016 10.34 10.38 10.30 10.35 195,486 -0.00(-0.05%)
Aug 10, 2016 10.32 10.39 10.29 10.35 314,628 +0.35(+3.50%)
Aug 09, 2016 9.890 10.11 9.890 10.00 65,355 +0.13(+1.32%)
Aug 08, 2016 9.913 9.950 9.870 9.870 82,275 -0.07(-0.65%)
Aug 05, 2016 9.675 9.960 9.631 9.935 47,394 -0.05(-0.55%)
Aug 04, 2016 9.953 9.990 9.920 9.990 9,736 -0.03(-0.25%)
Aug 03, 2016 10.04 10.06 9.960 10.02 71,362 -0.16(-1.62%)
Aug 02, 2016 10.20 10.20 10.05 10.18 37,615 -0.22(-2.12%)
Aug 01, 2016 10.36 10.46 10.36 10.40 60,209 -0.07(-0.67%)
Jul 29, 2016 10.67 10.67 10.45 10.47 2,096,379 -0.43(-3.94%)
Jul 28, 2016 11.04 11.10 10.68 10.90 632,187 +1.26(+13.07%)
Jul 27, 2016 9.710 9.710 9.560 9.640 78,909 +0.07(+0.73%)
Jul 26, 2016 9.590 9.600 9.530 9.570 52,838 +0.14(+1.48%)
Jul 25, 2016 9.440 9.450 9.350 9.430 24,316 -0.04(-0.47%)
Jul 22, 2016 9.580 9.580 9.450 9.475 59,843 -0.34(-3.46%)
Jul 21, 2016 9.780 9.920 9.780 9.815 1,376,610 +0.03(+0.26%)
Jul 20, 2016 9.690 9.815 9.690 9.790 21,043 +0.12(+1.24%)
Jul 19, 2016 9.840 9.840 9.660 9.670 71,963 -0.17(-1.73%)
Jul 18, 2016 9.760 9.870 9.755 9.840 8,361 -0.05(-0.51%)
Jul 15, 2016 9.970 9.970 9.800 9.890 38,227 -0.11(-1.10%)
Jul 14, 2016 9.970 10.02 9.900 10.00 106,512 +0.14(+1.42%)
Jul 13, 2016 9.820 10.07 9.820 9.860 105,530 +0.21(+2.18%)
Jul 12, 2016 9.570 9.720 9.510 9.650 94,665 +0.15(+1.58%)
Jul 11, 2016 9.510 9.530 9.420 9.500 45,455 -0.11(-1.14%)
Jul 08, 2016 9.640 9.450 9.610 64,046 +0.16(+1.69%)
Jul 07, 2016 9.460 9.550 9.420 9.450 93,901 +0.14(+1.50%)
Jul 05, 2016 9.450 9.450 9.300 9.310 69,582 -0.19(-2.00%)
Jul 01, 2016 9.500 9.500 9.500 0 -0.15(-1.55%)
Jun 30, 2016 9.560 9.650 9.530 9.650 61,085 +0.11(+1.15%)
Jun 29, 2016 9.350 9.660 9.350 9.540 298,378 +0.44(+4.89%)
Jun 28, 2016 9.105 9.130 9.010 9.095 118,011 +0.35(+3.94%)
Jun 27, 2016 8.670 8.820 8.660 8.750 64,228 -0.16(-1.85%)
Jun 24, 2016 9.190 9.380 8.900 8.915 262,280 -0.79(-8.09%)
Jun 23, 2016 9.590 9.700 9.580 9.700 75,876 +0.24(+2.54%)
Jun 22, 2016 9.455 9.570 9.420 9.460 58,881 +0.09(+0.96%)
Jun 21, 2016 9.402 9.460 9.370 9.370 42,371 -0.03(-0.32%)
Jun 20, 2016 9.390 9.470 9.350 9.400 78,071 +0.41(+4.56%)
Jun 17, 2016 8.940 9.030 8.890 8.990 9,758 +0.22(+2.51%)
Jun 16, 2016 8.690 8.770 8.539 8.770 73,557 -0.01(-0.11%)
Jun 15, 2016 8.740 8.870 8.700 8.780 101,268 +0.19(+2.27%)
Jun 14, 2016 8.630 8.715 8.540 8.585 56,196 -0.03(-0.41%)
Jun 13, 2016 8.620 8.710 8.600 8.620 61,290 -0.06(-0.69%)
Jun 10, 2016 8.735 8.840 8.650 8.680 15,259 -0.11(-1.29%)
Jun 09, 2016 8.745 8.820 8.740 8.793 446,242 -0.20(-2.19%)
Jun 08, 2016 8.980 9.022 8.980 8.990 23,025 +0.10(+1.12%)
Jun 07, 2016 9.000 9.020 8.885 8.890 125,376 -0.06(-0.73%)
Jun 06, 2016 8.850 9.010 8.850 8.955 17,985 +0.04(+0.45%)
Jun 03, 2016 8.890 8.930 8.820 8.915 41,707 +0.03(+0.39%)
Jun 02, 2016 8.840 8.920 8.840 8.880 28,632 +0.04(+0.45%)
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.