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 )

5.840 +0.090 (+1.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 (%)
Mar 31, 2017 9.520 9.580 9.490 9.500 45,347 -0.10(-1.04%)
Mar 30, 2017 9.560 9.640 9.550 9.600 35,335 +0.09(+0.95%)
Mar 29, 2017 9.500 9.539 9.460 9.510 65,347 +0.03(+0.32%)
Mar 28, 2017 9.400 9.500 9.390 9.480 27,790 +0.05(+0.53%)
Mar 27, 2017 9.410 9.440 9.310 9.430 49,912 -0.07(-0.74%)
Mar 24, 2017 9.600 9.610 9.460 9.500 116,394 -0.02(-0.17%)
Mar 23, 2017 9.510 9.560 9.470 9.516 69,088 -0.05(-0.56%)
Mar 22, 2017 9.580 9.640 9.550 9.570 353,877 -0.26(-2.64%)
Mar 21, 2017 9.900 9.900 9.805 9.830 61,682 +0.10(+1.03%)
Mar 20, 2017 9.675 9.740 9.675 9.730 22,959 -0.01(-0.10%)
Mar 17, 2017 9.650 9.740 9.630 9.740 53,301 +0.02(+0.15%)
Mar 16, 2017 9.690 9.740 9.680 9.725 45,951 +0.04(+0.36%)
Mar 15, 2017 9.500 9.690 9.460 9.690 24,466 +0.20(+2.11%)
Mar 14, 2017 9.455 9.490 9.390 9.490 133,804 +0.01(+0.11%)
Mar 13, 2017 9.400 9.510 9.380 9.480 128,677 +0.14(+1.55%)
Mar 10, 2017 9.310 9.340 9.300 9.335 15,419 +0.09(+0.92%)
Mar 09, 2017 9.170 9.300 9.170 9.250 45,735 -0.01(-0.11%)
Mar 08, 2017 9.295 9.340 9.190 9.260 109,163 -0.12(-1.28%)
Mar 07, 2017 9.380 9.420 9.340 9.380 117,775 -0.08(-0.90%)
Mar 06, 2017 9.530 9.530 9.450 9.465 172,041 -0.14(-1.51%)
Mar 03, 2017 9.570 9.620 9.525 9.610 142,564 -0.04(-0.47%)
Mar 02, 2017 9.740 9.740 9.620 9.655 75,119 -0.12(-1.23%)
Mar 01, 2017 9.725 9.820 9.710 9.775 101,424 -0.12(-1.21%)
Feb 28, 2017 9.880 9.950 9.850 9.895 172,538 +0.17(+1.75%)
Feb 27, 2017 9.630 9.750 9.630 9.725 72,967 +0.05(+0.57%)
Feb 24, 2017 9.690 9.710 9.650 9.670 74,301 -0.05(-0.57%)
Feb 23, 2017 9.670 9.770 9.630 9.725 163,718 +0.13(+1.41%)
Feb 22, 2017 9.535 9.590 9.520 9.590 71,919 +0.23(+2.46%)
Feb 21, 2017 9.138 9.360 9.138 9.360 137,372 +0.88(+10.38%)
Feb 17, 2017 8.480 8.480 8.480 0 -0.39(-4.40%)
Feb 16, 2017 8.860 8.880 8.800 8.870 49,180 -0.08(-0.89%)
Feb 15, 2017 8.940 8.990 8.880 8.950 177,486 -0.09(-0.94%)
Feb 14, 2017 9.050 9.140 8.974 9.035 205,114 -0.39(-4.19%)
Feb 13, 2017 9.330 9.450 9.310 9.430 70,920 +0.13(+1.42%)
Feb 10, 2017 9.245 9.360 9.245 9.298 80,706 +0.19(+2.06%)
Feb 09, 2017 9.010 9.140 9.010 9.110 39,634 -0.03(-0.33%)
Feb 08, 2017 9.160 9.180 9.100 9.140 151,781 +0.22(+2.47%)
Feb 07, 2017 8.710 8.920 8.710 8.920 121,579 +0.29(+3.36%)
Feb 06, 2017 8.590 8.640 8.540 8.630 98,123 +0.12(+1.35%)
Feb 03, 2017 8.425 8.530 8.370 8.515 144,593 -0.06(-0.76%)
Feb 02, 2017 8.570 8.585 8.525 8.580 151,261 +0.03(+0.29%)
Feb 01, 2017 8.590 8.590 8.470 8.555 69,394 +0.06(+0.77%)
Jan 31, 2017 8.430 8.510 8.430 8.490 95,296 +0.16(+1.92%)
Jan 30, 2017 8.450 8.480 8.300 8.330 151,250 -0.33(-3.81%)
Jan 27, 2017 8.750 8.750 8.640 8.660 74,494 -0.12(-1.37%)
Jan 26, 2017 8.668 8.780 8.660 8.780 121,920 +0.02(+0.23%)
Jan 25, 2017 8.780 8.780 8.670 8.760 357,573 +0.14(+1.62%)
Jan 24, 2017 8.605 8.620 8.510 8.620 108,535 -0.12(-1.37%)
Jan 23, 2017 8.655 8.740 8.580 8.740 61,597 +0.18(+2.10%)
Jan 20, 2017 8.550 8.580 8.490 8.560 95,269 -0.12(-1.44%)
Jan 19, 2017 8.690 8.750 8.630 8.685 306,329 +0.09(+1.05%)
Jan 18, 2017 8.665 8.670 8.590 8.595 184,308 -0.12(-1.38%)
Jan 17, 2017 8.810 8.830 8.700 8.715 169,005 +0.55(+6.80%)
Jan 13, 2017 8.160 8.160 8.160 0 -0.22(-2.68%)
Jan 12, 2017 8.450 8.450 8.330 8.385 88,808 +0.13(+1.57%)
Jan 11, 2017 8.190 8.270 8.140 8.255 218,716 +0.03(+0.30%)
Jan 10, 2017 8.205 8.250 8.170 8.230 82,010 +0.10(+1.23%)
Jan 09, 2017 8.055 8.150 7.981 8.130 2,694,048 -0.05(-0.67%)
Jan 06, 2017 8.040 8.210 7.897 8.185 1,275,200 +0.04(+0.55%)
Jan 05, 2017 7.982 8.180 7.930 8.140 1,305,178 -0.15(-1.87%)
Jan 04, 2017 8.190 8.310 8.160 8.295 67,436 +0.04(+0.48%)
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.