Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

5.720 -0.120 (-2.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Nov 29, 2019 9.270 9.350 9.230 9.242 212,700 -0.04(-0.41%)
Nov 27, 2019 9.398 9.400 9.250 9.280 198,400 -0.26(-2.73%)
Nov 26, 2019 9.650 9.650 9.530 9.540 251,792 -0.14(-1.45%)
Nov 25, 2019 9.640 9.680 9.535 9.680 397,364 +0.22(+2.33%)
Nov 22, 2019 9.540 9.570 9.410 9.460 229,600 +0.13(+1.39%)
Nov 21, 2019 9.422 9.422 9.310 9.330 403,664 -0.06(-0.69%)
Nov 20, 2019 9.510 9.530 9.350 9.395 298,902 -0.16(-1.62%)
Nov 19, 2019 9.630 9.750 9.550 9.550 507,101 -0.05(-0.52%)
Nov 18, 2019 9.450 9.620 9.450 9.600 297,509 +0.00(+0.00%)
Nov 15, 2019 9.510 9.600 9.510 9.600 151,500 +0.11(+1.18%)
Nov 14, 2019 9.425 9.510 9.400 9.488 225,764 -0.05(-0.54%)
Nov 13, 2019 9.550 9.555 9.460 9.540 177,545 -0.06(-0.63%)
Nov 12, 2019 9.590 9.670 9.530 9.600 112,181 -0.02(-0.21%)
Nov 11, 2019 9.700 9.730 9.470 9.620 121,262 -0.37(-3.70%)
Nov 08, 2019 9.960 10.03 9.940 9.990 91,200 -0.04(-0.40%)
Nov 07, 2019 10.13 10.18 10.01 10.03 143,571 -0.03(-0.30%)
Nov 06, 2019 10.05 10.10 10.03 10.06 105,788 +0.07(+0.72%)
Nov 05, 2019 9.890 10.00 9.780 9.988 109,539 +0.42(+4.37%)
Nov 04, 2019 9.570 9.630 9.560 9.570 100,247 +0.11(+1.16%)
Nov 01, 2019 9.225 9.500 9.225 9.460 273,700 +0.16(+1.72%)
Oct 31, 2019 9.250 9.320 9.140 9.300 157,944 -0.02(-0.21%)
Oct 30, 2019 9.210 9.320 9.180 9.320 70,494 +0.04(+0.43%)
Oct 29, 2019 9.350 9.360 9.270 9.280 133,181 -0.13(-1.38%)
Oct 28, 2019 9.400 9.464 9.360 9.410 218,532 +0.08(+0.87%)
Oct 25, 2019 9.130 9.330 9.111 9.329 750,900 +0.25(+2.74%)
Oct 24, 2019 9.050 9.080 9.020 9.080 148,941 -0.33(-3.51%)
Oct 23, 2019 9.270 9.440 9.270 9.410 170,738 +0.04(+0.43%)
Oct 22, 2019 9.320 9.470 9.315 9.370 276,028 +0.19(+2.07%)
Oct 21, 2019 9.200 9.240 9.160 9.180 139,110 -0.10(-1.08%)
Oct 18, 2019 9.310 9.412 9.180 9.280 196,000 -0.13(-1.38%)
Oct 17, 2019 9.510 9.530 9.370 9.410 171,299 -0.13(-1.36%)
Oct 16, 2019 9.620 9.620 9.530 9.540 144,884 -0.04(-0.44%)
Oct 15, 2019 9.383 9.630 9.380 9.582 133,532 +0.02(+0.23%)
Oct 14, 2019 9.390 9.630 9.361 9.560 1,330,825 +0.23(+2.47%)
Oct 11, 2019 9.230 9.410 9.200 9.330 134,000 +0.35(+3.90%)
Oct 10, 2019 8.980 9.100 8.930 8.980 263,181 +0.01(+0.11%)
Oct 09, 2019 9.030 9.030 8.890 8.970 176,437 +0.10(+1.13%)
Oct 08, 2019 8.850 9.000 8.830 8.870 214,703 -0.17(-1.88%)
Oct 07, 2019 8.990 9.070 8.967 9.040 538,927 +0.07(+0.78%)
Oct 04, 2019 9.000 9.000 8.890 8.970 290,600 +0.04(+0.45%)
Oct 03, 2019 8.900 8.970 8.840 8.930 254,422 -0.12(-1.32%)
Oct 02, 2019 9.130 9.190 9.050 9.050 209,635 -0.41(-4.33%)
Oct 01, 2019 9.630 9.630 9.450 9.460 343,513 -0.26(-2.67%)
Sep 30, 2019 9.760 9.830 9.700 9.720 171,615 +0.01(+0.10%)
Sep 27, 2019 9.871 9.878 9.660 9.710 93,300 -0.01(-0.10%)
Sep 26, 2019 9.780 9.800 9.680 9.720 139,438 +0.03(+0.31%)
Sep 25, 2019 9.570 9.690 9.520 9.690 110,663 +0.08(+0.83%)
Sep 24, 2019 9.670 9.710 9.600 9.610 127,714 -0.04(-0.41%)
Sep 23, 2019 9.690 9.730 9.610 9.650 200,817 -0.21(-2.13%)
Sep 20, 2019 9.840 9.940 9.810 9.860 754,000 -0.27(-2.62%)
Sep 19, 2019 10.03 10.18 10.03 10.13 131,133 +0.05(+0.45%)
Sep 18, 2019 10.06 10.10 9.980 10.08 190,198 -0.04(-0.40%)
Sep 17, 2019 10.03 10.16 10.00 10.12 487,972 +0.01(+0.10%)
Sep 16, 2019 10.12 10.17 10.07 10.11 461,301 -0.34(-3.25%)
Sep 13, 2019 10.39 10.45 10.31 10.45 575,800 +0.18(+1.75%)
Sep 12, 2019 10.19 10.34 10.11 10.27 222,820 -0.06(-0.58%)
Sep 11, 2019 10.59 10.59 10.26 10.33 139,417 +0.22(+2.18%)
Sep 10, 2019 9.890 10.13 9.890 10.11 198,394 +0.36(+3.69%)
Sep 09, 2019 9.720 9.830 9.710 9.750 117,572 +0.04(+0.41%)
Sep 06, 2019 9.770 9.770 9.690 9.710 147,700 +0.15(+1.57%)
Sep 05, 2019 9.540 9.600 9.540 9.560 215,354 +0.11(+1.16%)
Sep 04, 2019 9.470 9.480 9.390 9.450 216,976 +0.13(+1.45%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.