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 )

5.200 +0.145 (+2.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 29, 2016 9.980 9.980 9.790 9.862 82,764 -0.20(-1.97%)
Apr 28, 2016 9.950 10.13 9.950 10.06 212,954 +0.31(+3.18%)
Apr 27, 2016 9.600 9.780 9.600 9.750 47,713 -0.06(-0.61%)
Apr 26, 2016 9.823 9.850 9.775 9.810 67,475 +0.04(+0.41%)
Apr 25, 2016 9.860 9.860 9.765 9.770 36,240 -0.11(-1.11%)
Apr 22, 2016 9.850 9.930 9.836 9.880 8,583 -0.05(-0.50%)
Apr 21, 2016 9.930 9.950 9.790 9.930 72,854 +0.02(+0.20%)
Apr 20, 2016 9.920 9.936 9.830 9.910 29,395 -0.13(-1.29%)
Apr 19, 2016 9.810 10.16 9.810 10.04 224,843 +0.47(+4.88%)
Apr 18, 2016 9.440 9.610 9.440 9.573 74,764 +0.03(+0.35%)
Apr 15, 2016 9.510 9.560 9.480 9.540 48,474 -0.08(-0.83%)
Apr 14, 2016 9.565 9.620 9.540 9.620 76,968 -0.05(-0.54%)
Apr 13, 2016 9.560 9.680 9.560 9.672 53,420 +0.20(+2.13%)
Apr 12, 2016 9.389 9.470 9.290 9.470 27,114 -0.04(-0.42%)
Apr 11, 2016 9.520 9.580 9.500 9.510 29,245 +0.04(+0.44%)
Apr 08, 2016 9.492 9.530 9.420 9.468 11,189 +0.22(+2.36%)
Apr 07, 2016 9.270 9.300 9.222 9.250 96,818 -0.15(-1.60%)
Apr 06, 2016 9.250 9.483 9.250 9.400 52,389 +0.12(+1.29%)
Apr 05, 2016 9.275 9.320 9.230 9.280 52,171 -0.17(-1.80%)
Apr 04, 2016 9.480 9.500 9.430 9.450 89,366 -0.05(-0.53%)
Apr 01, 2016 9.310 9.570 9.310 9.500 146,890 -0.32(-3.26%)
Mar 31, 2016 9.870 9.916 9.770 9.820 62,928 -0.10(-1.01%)
Mar 30, 2016 9.990 10.06 9.900 9.920 38,253 +0.11(+1.12%)
Mar 29, 2016 9.570 9.900 9.570 9.810 80,704 +0.06(+0.62%)
Mar 28, 2016 9.658 9.910 9.620 9.750 57,688 +0.13(+1.35%)
Mar 24, 2016 9.620 9.620 9.620 0 +0.06(+0.68%)
Mar 23, 2016 9.540 9.800 9.470 9.555 52,462 -0.56(-5.58%)
Mar 22, 2016 9.798 10.12 9.780 10.12 124,185 -0.02(-0.20%)
Mar 21, 2016 10.16 10.19 10.08 10.14 20,801 -0.25(-2.41%)
Mar 18, 2016 10.30 10.39 10.30 10.39 36,032 +0.20(+1.96%)
Mar 17, 2016 9.890 10.20 9.880 10.19 116,721 +0.52(+5.38%)
Mar 16, 2016 9.450 9.670 9.410 9.670 33,401 +0.06(+0.62%)
Mar 15, 2016 9.610 9.610 9.560 9.610 32,428 -0.13(-1.33%)
Mar 14, 2016 9.755 9.780 9.720 9.740 26,654 -0.16(-1.62%)
Mar 11, 2016 9.845 10.03 9.835 9.900 89,391 +0.13(+1.33%)
Mar 10, 2016 9.800 9.950 9.710 9.770 17,285 -0.17(-1.71%)
Mar 09, 2016 10.01 10.01 9.895 9.940 42,592 -0.10(-0.95%)
Mar 08, 2016 10.12 10.13 9.880 10.04 97,264 -0.21(-2.10%)
Mar 07, 2016 10.10 10.30 10.10 10.25 31,741 -0.02(-0.19%)
Mar 04, 2016 10.21 10.30 10.17 10.27 34,948 +0.12(+1.13%)
Mar 03, 2016 10.06 10.21 10.00 10.15 132,356 +0.57(+6.00%)
Mar 02, 2016 9.480 9.580 9.445 9.580 28,367 +0.02(+0.16%)
Mar 01, 2016 9.530 9.590 9.440 9.565 55,463 +0.21(+2.30%)
Feb 29, 2016 9.360 9.480 9.350 9.350 43,246 -0.05(-0.53%)
Feb 26, 2016 9.440 9.520 9.380 9.400 85,164 +0.05(+0.53%)
Feb 25, 2016 9.443 9.443 9.300 9.350 58,507 +0.17(+1.85%)
Feb 24, 2016 9.046 9.190 9.040 9.180 28,063 -0.12(-1.29%)
Feb 23, 2016 9.375 9.375 9.270 9.300 19,185 +0.05(+0.54%)
Feb 22, 2016 9.195 9.300 9.195 9.250 71,493 +0.05(+0.54%)
Feb 19, 2016 9.190 9.210 9.110 9.200 28,638 -0.24(-2.54%)
Feb 18, 2016 9.550 9.550 9.380 9.440 32,645 -0.21(-2.18%)
Feb 17, 2016 9.370 9.690 9.370 9.650 141,407 +0.62(+6.87%)
Feb 16, 2016 8.850 9.040 8.830 9.030 69,829 +0.27(+3.08%)
Feb 12, 2016 8.760 8.760 8.760 0 +1.09(+14.21%)
Feb 11, 2016 7.640 7.720 7.600 7.670 135,426 +0.06(+0.85%)
Feb 10, 2016 7.600 7.670 7.520 7.605 876,971 +0.17(+2.29%)
Feb 09, 2016 7.375 7.540 7.375 7.435 585,663 -0.16(-2.04%)
Feb 08, 2016 7.530 7.610 7.480 7.590 166,375 -0.14(-1.81%)
Feb 05, 2016 7.840 7.854 7.730 7.730 59,296 -0.02(-0.26%)
Feb 04, 2016 7.620 7.800 7.605 7.750 228,496 +0.10(+1.31%)
Feb 03, 2016 7.650 7.650 7.435 7.650 86,040 -0.07(-0.91%)
Feb 02, 2016 7.650 7.750 7.600 7.720 674,219 -0.39(-4.75%)
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.