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 )

6.985 +0.035 (+0.50%)
Streaming Delayed Price Updated: 10:53 AM EDT, Sep 20, 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 (%)
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%)
Feb 01, 2016 7.920 8.130 7.865 8.105 72,809 +0.08(+0.93%)
Jan 29, 2016 7.800 8.030 7.800 8.030 73,664 +0.12(+1.58%)
Jan 28, 2016 7.900 7.930 7.810 7.905 98,066 +0.25(+3.20%)
Jan 27, 2016 7.798 7.800 7.650 7.660 94,858 -0.22(-2.85%)
Jan 26, 2016 7.780 7.910 7.780 7.885 67,833 +0.12(+1.48%)
Jan 25, 2016 7.860 7.860 7.770 7.770 136,566 -0.10(-1.27%)
Jan 22, 2016 7.850 7.922 7.803 7.870 87,088 +0.23(+3.01%)
Jan 21, 2016 7.590 7.710 7.470 7.640 975,504 +0.13(+1.73%)
Jan 20, 2016 7.630 7.680 7.330 7.510 375,233 -0.29(-3.72%)
Jan 19, 2016 7.961 7.980 7.650 7.800 159,437 +0.00(+0.06%)
Jan 15, 2016 7.795 7.795 7.795 0 -0.35(-4.30%)
Jan 14, 2016 8.042 8.190 7.990 8.145 83,114 +0.14(+1.81%)
Jan 13, 2016 8.210 8.256 7.960 8.000 141,871 -0.16(-1.96%)
Jan 12, 2016 8.080 8.160 8.010 8.160 153,544 +0.00(+0.00%)
Jan 11, 2016 8.240 8.240 8.085 8.160 68,272 +0.02(+0.25%)
Jan 08, 2016 8.240 8.269 8.140 8.140 50,480 +0.15(+1.88%)
Jan 07, 2016 8.010 8.050 7.952 7.990 170,884 -0.20(-2.44%)
Jan 06, 2016 8.210 8.280 8.186 8.190 33,192 -0.17(-2.03%)
Jan 05, 2016 8.416 8.420 8.280 8.360 127,598 +0.02(+0.24%)
Jan 04, 2016 8.390 8.400 8.250 8.340 216,274 -0.18(-2.11%)
Dec 31, 2015 8.520 8.520 8.520 0 -0.11(-1.22%)
Dec 30, 2015 8.700 8.700 8.610 8.625 150,753 -0.13(-1.54%)
Dec 29, 2015 8.710 8.770 8.690 8.760 787,334 -0.14(-1.57%)
Dec 28, 2015 9.005 9.005 8.880 8.900 103,793 -0.08(-0.89%)
Dec 24, 2015 8.980 8.980 8.980 0 +0.14(+1.58%)
Dec 23, 2015 8.860 8.950 8.800 8.840 112,634 +0.36(+4.25%)
Dec 22, 2015 8.370 8.480 8.340 8.480 167,878 -0.05(-0.59%)
Dec 21, 2015 8.660 8.690 8.490 8.530 184,648 -0.10(-1.16%)
Dec 18, 2015 8.600 8.650 8.600 8.630 76,556 -0.01(-0.12%)
Dec 17, 2015 8.685 8.685 8.570 8.640 111,620 -0.02(-0.29%)
Dec 16, 2015 8.580 8.680 8.510 8.665 142,384 +0.48(+5.93%)
Dec 15, 2015 8.210 8.250 8.150 8.180 290,142 -0.09(-1.09%)
Dec 14, 2015 8.380 8.410 8.170 8.270 505,443 -0.09(-1.08%)
Dec 11, 2015 8.400 8.440 8.350 8.360 233,232 -0.26(-2.96%)
Dec 10, 2015 8.670 8.710 8.600 8.615 92,118 -0.17(-1.99%)
Dec 09, 2015 8.760 8.910 8.570 8.790 124,231 -0.10(-1.12%)
Dec 08, 2015 8.740 8.930 8.702 8.890 201,302 -0.33(-3.58%)
Dec 07, 2015 9.235 9.270 9.110 9.220 128,391 +0.17(+1.88%)
Dec 04, 2015 9.000 9.090 8.983 9.050 92,960 +0.02(+0.22%)
Dec 03, 2015 9.080 9.090 9.000 9.030 89,100 +0.05(+0.56%)
Dec 02, 2015 9.050 9.060 8.950 8.980 632,636 -0.17(-1.86%)
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.