Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rolls Royce Grpord (OP:RYCEF)

10.47 -0.21 (-1.97%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 9, 2025 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 08, 2025 10.66 10.84 10.41 10.68 48,556 +0.49(+4.85%)
May 07, 2025 10.37 10.39 10.17 10.19 26,550 -0.24(-2.29%)
May 06, 2025 10.45 10.50 9.910 10.43 66,624 +0.03(+0.24%)
May 05, 2025 10.45 10.69 10.30 10.40 89,042 +0.05(+0.48%)
May 02, 2025 10.15 10.46 10.15 10.35 43,949 +0.23(+2.25%)
May 01, 2025 10.20 10.23 9.850 10.12 24,850 +0.12(+1.23%)
Apr 30, 2025 10.03 10.03 9.850 10.00 22,806 -0.12(-1.19%)
Apr 29, 2025 10.29 10.29 10.08 10.12 44,114 -0.00(-0.02%)
Apr 28, 2025 10.22 10.29 10.06 10.12 21,672 -0.04(-0.37%)
Apr 25, 2025 9.550 10.16 9.550 10.16 18,253 +0.32(+3.25%)
Apr 24, 2025 9.718 9.840 9.500 9.840 10,356 +0.00(+0.00%)
Apr 23, 2025 9.690 10.00 9.500 9.840 46,647 +0.40(+4.26%)
Apr 22, 2025 9.500 9.700 9.300 9.438 155,882 +0.13(+1.40%)
Apr 21, 2025 9.749 9.749 9.240 9.307 35,162 -0.05(-0.54%)
Apr 17, 2025 9.270 9.550 9.160 9.358 63,758 -0.02(-0.26%)
Apr 16, 2025 9.600 9.600 9.383 9.383 27,529 -0.26(-2.69%)
Apr 15, 2025 9.550 9.810 9.350 9.642 28,492 +0.34(+3.61%)
Apr 14, 2025 9.380 9.472 9.250 9.306 25,911 +0.19(+2.04%)
Apr 11, 2025 9.080 9.300 8.900 9.120 81,386 +0.12(+1.33%)
Apr 10, 2025 9.130 9.160 8.770 9.000 39,168 -0.30(-3.23%)
Apr 09, 2025 8.548 9.390 8.342 9.300 110,575 +0.94(+11.24%)
Apr 08, 2025 8.500 8.837 8.360 8.360 95,961 +0.21(+2.58%)
Apr 07, 2025 8.010 8.880 8.000 8.150 306,029 -0.10(-1.21%)
Apr 04, 2025 8.660 8.880 8.250 8.250 212,170 -1.53(-15.60%)
Apr 03, 2025 9.500 9.880 9.500 9.775 58,435 +0.00(+0.01%)
Apr 02, 2025 9.870 9.970 9.760 9.774 29,286 -0.28(-2.75%)
Apr 01, 2025 9.510 10.16 9.400 10.05 28,326 +0.36(+3.72%)
Mar 31, 2025 9.400 9.736 9.400 9.690 81,043 -0.23(-2.32%)
Mar 28, 2025 10.10 10.10 9.894 9.920 112,016 -0.23(-2.27%)
Mar 27, 2025 10.22 10.30 10.05 10.15 67,678 -0.11(-1.11%)
Mar 26, 2025 10.45 10.45 10.20 10.26 42,294 -0.04(-0.35%)
Mar 25, 2025 10.30 10.48 10.05 10.30 27,075 +0.12(+1.16%)
Mar 24, 2025 10.20 10.49 10.13 10.18 33,591 -0.20(-1.95%)
Mar 21, 2025 10.28 10.45 10.18 10.38 42,065 +0.03(+0.33%)
Mar 20, 2025 10.37 10.38 10.26 10.35 179,198 -0.31(-2.93%)
Mar 19, 2025 10.61 10.66 10.40 10.66 54,313 +0.11(+1.06%)
Mar 18, 2025 10.40 10.59 10.36 10.55 120,141 +0.11(+1.05%)
Mar 17, 2025 10.50 10.50 10.36 10.44 86,140 +0.04(+0.38%)
Mar 14, 2025 10.13 10.42 10.11 10.40 35,247 +0.35(+3.45%)
Mar 13, 2025 10.08 10.12 9.780 10.05 89,210 -0.08(-0.76%)
Mar 12, 2025 9.800 10.21 9.800 10.13 89,061 +0.36(+3.64%)
Mar 11, 2025 9.350 9.794 9.350 9.774 73,665 +0.27(+2.89%)
Mar 10, 2025 9.450 9.900 9.330 9.500 102,883 -1.05(-9.99%)
Mar 07, 2025 10.35 10.61 10.27 10.55 36,157 +0.20(+1.97%)
Mar 06, 2025 10.45 10.50 10.30 10.35 127,126 -0.32(-3.00%)
Mar 05, 2025 10.39 10.70 9.800 10.67 64,751 +0.24(+2.30%)
Mar 04, 2025 9.950 10.50 9.785 10.43 93,792 +0.30(+2.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.