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 )

5.695 -0.145 (-2.48%)
Streaming Delayed Price Updated: 3:14 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 30, 2020 3.390 3.390 3.300 3.310 508,277 -0.06(-1.78%)
Nov 27, 2020 3.380 3.400 3.350 3.370 511,000 -0.09(-2.60%)
Nov 25, 2020 3.440 3.470 3.350 3.460 1,241,700 -0.05(-1.29%)
Nov 24, 2020 3.360 3.520 3.360 3.505 917,824 +0.21(+6.37%)
Nov 23, 2020 3.200 3.310 3.190 3.295 745,218 +0.10(+3.29%)
Nov 20, 2020 3.220 3.220 3.170 3.190 570,800 +0.00(+0.00%)
Nov 19, 2020 3.190 3.210 3.150 3.190 454,850 -0.03(-0.93%)
Nov 18, 2020 3.260 3.260 3.200 3.220 576,986 +0.00(+0.00%)
Nov 17, 2020 3.230 3.290 3.190 3.220 1,242,434 -0.04(-1.14%)
Nov 16, 2020 3.250 3.260 3.180 3.257 847,018 +0.12(+3.73%)
Nov 13, 2020 3.060 3.180 3.060 3.140 548,400 +0.09(+2.95%)
Nov 12, 2020 3.060 3.080 3.010 3.050 633,047 -0.12(-3.79%)
Nov 11, 2020 3.230 3.230 3.130 3.170 601,011 -0.08(-2.46%)
Nov 10, 2020 3.300 3.360 3.190 3.250 1,270,724 +0.15(+4.84%)
Nov 09, 2020 3.080 3.560 3.010 3.100 2,884,628 +0.42(+15.67%)
Nov 06, 2020 2.550 2.700 2.550 2.680 700,900 -0.07(-2.55%)
Nov 05, 2020 2.650 2.790 2.550 2.750 1,364,605 -0.02(-0.72%)
Nov 04, 2020 2.810 2.940 2.760 2.770 2,775,591 -0.05(-1.77%)
Nov 03, 2020 2.820 2.950 2.760 2.820 1,276,449 +0.14(+5.22%)
Nov 02, 2020 2.590 2.760 2.445 2.680 1,129,306 +0.16(+6.35%)
Oct 30, 2020 2.540 2.570 2.370 2.520 1,107,300 -0.07(-2.70%)
Oct 29, 2020 2.500 2.800 2.490 2.590 1,875,794 -0.34(-11.60%)
Oct 28, 2020 3.025 3.090 2.750 2.930 1,844,335 +0.13(+4.64%)
Oct 27, 2020 2.820 2.870 2.770 2.800 1,153,905 -0.07(-2.44%)
Oct 26, 2020 3.010 3.090 2.840 2.870 1,229,305 -0.25(-8.01%)
Oct 23, 2020 3.040 3.160 2.980 3.120 2,356,500 +0.15(+5.05%)
Oct 22, 2020 2.890 2.990 2.820 2.970 1,629,965 +0.04(+1.37%)
Oct 21, 2020 2.970 2.990 2.910 2.930 951,241 +0.04(+1.38%)
Oct 20, 2020 2.840 2.940 2.840 2.890 1,547,998 +0.11(+3.96%)
Oct 19, 2020 2.830 2.850 2.690 2.780 1,451,545 +0.02(+0.72%)
Oct 16, 2020 2.760 2.820 2.660 2.760 2,403,300 +0.24(+9.53%)
Oct 15, 2020 2.380 2.570 2.320 2.520 2,273,222 +0.20(+8.62%)
Oct 14, 2020 2.365 2.390 2.280 2.320 1,562,106 -0.07(-2.92%)
Oct 13, 2020 2.460 2.470 2.320 2.390 3,310,902 -0.26(-9.81%)
Oct 12, 2020 3.050 3.070 2.420 2.650 5,694,656 -0.31(-10.48%)
Oct 09, 2020 2.910 2.990 2.700 2.960 6,249,200 +0.30(+11.28%)
Oct 08, 2020 2.460 2.770 2.410 2.660 5,910,730 +0.56(+26.67%)
Oct 07, 2020 2.105 2.120 2.030 2.100 2,902,164 +0.11(+5.53%)
Oct 06, 2020 1.850 2.090 1.805 1.990 4,824,335 +0.31(+18.45%)
Oct 05, 2020 1.610 1.680 1.600 1.680 1,188,407 +0.13(+8.39%)
Oct 02, 2020 1.400 1.560 1.380 1.550 2,178,500 -0.03(-2.21%)
Oct 01, 2020 1.560 1.770 1.510 1.585 4,369,447 -0.14(-7.85%)
Sep 30, 2020 1.750 1.810 1.700 1.720 2,641,119 -0.14(-7.53%)
Sep 29, 2020 1.890 1.970 1.850 1.860 1,750,874 -0.14(-7.00%)
Sep 28, 2020 1.930 2.035 1.910 2.000 1,208,537 -0.05(-2.44%)
Sep 25, 2020 1.960 2.350 1.870 2.050 970,700 +0.08(+4.06%)
Sep 24, 2020 2.010 2.035 1.950 1.970 1,022,659 -0.10(-4.83%)
Sep 23, 2020 2.170 2.200 2.050 2.070 1,052,091 -0.06(-2.81%)
Sep 22, 2020 2.080 2.160 2.060 2.130 638,311 -0.02(-0.94%)
Sep 21, 2020 2.160 2.160 2.055 2.150 1,406,741 -0.21(-8.90%)
Sep 18, 2020 2.410 2.410 2.330 2.360 727,700 -0.13(-5.22%)
Sep 17, 2020 2.480 2.510 2.460 2.490 377,077 -0.04(-1.58%)
Sep 16, 2020 2.540 2.550 2.400 2.530 1,068,681 -0.12(-4.53%)
Sep 15, 2020 2.730 2.730 2.630 2.650 963,752 -0.09(-3.28%)
Sep 14, 2020 2.725 2.770 2.710 2.740 3,294,607 +0.04(+1.48%)
Sep 11, 2020 2.670 2.829 2.670 2.700 386,300 +0.01(+0.19%)
Sep 10, 2020 2.850 2.850 2.680 2.695 719,113 -0.08(-3.06%)
Sep 09, 2020 2.820 2.820 2.760 2.780 833,790 -0.10(-3.30%)
Sep 08, 2020 2.900 2.920 2.850 2.875 537,006 -0.07(-2.38%)
Sep 04, 2020 2.960 2.980 2.900 2.945 450,100 +0.00(+0.17%)
Sep 03, 2020 3.080 3.095 2.900 2.940 732,023 -0.01(-0.34%)
Sep 02, 2020 2.880 2.970 2.860 2.950 892,789 +0.06(+2.08%)
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.