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 UNCHANGED
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, 2020 4.300 4.350 4.170 4.220 787,617 +0.13(+3.18%)
Mar 30, 2020 4.080 4.180 3.900 4.090 1,350,029 -0.48(-10.50%)
Mar 27, 2020 4.595 4.780 4.470 4.570 468,400 -0.43(-8.60%)
Mar 26, 2020 4.780 5.050 4.780 5.000 925,455 +0.26(+5.49%)
Mar 25, 2020 4.475 4.800 4.460 4.740 459,732 +0.57(+13.67%)
Mar 24, 2020 4.150 4.280 4.020 4.170 811,967 +0.21(+5.30%)
Mar 23, 2020 3.800 4.060 3.600 3.960 1,514,483 -0.24(-5.71%)
Mar 20, 2020 4.190 4.470 4.150 4.200 417,300 -0.20(-4.55%)
Mar 19, 2020 3.848 4.530 3.740 4.400 2,809,209 +0.24(+5.77%)
Mar 18, 2020 4.010 4.160 3.875 4.160 1,536,669 -0.61(-12.79%)
Mar 17, 2020 4.880 5.030 4.615 4.770 1,560,125 -0.47(-8.97%)
Mar 16, 2020 5.020 5.870 4.890 5.240 743,210 -1.10(-17.32%)
Mar 13, 2020 6.300 6.350 5.800 6.338 1,346,100 +0.35(+5.80%)
Mar 12, 2020 6.130 6.260 5.750 5.990 1,478,166 -1.01(-14.40%)
Mar 11, 2020 7.185 7.250 6.900 6.998 726,533 -0.49(-6.57%)
Mar 10, 2020 7.540 7.560 7.250 7.490 825,457 +0.04(+0.54%)
Mar 09, 2020 7.400 7.780 7.380 7.450 399,546 -0.39(-4.97%)
Mar 06, 2020 7.740 7.920 7.730 7.840 344,500 +0.16(+2.08%)
Mar 05, 2020 7.550 7.730 7.480 7.680 448,523 -0.37(-4.60%)
Mar 04, 2020 8.040 8.070 7.860 8.050 505,635 -0.13(-1.59%)
Mar 03, 2020 8.330 8.400 8.060 8.180 800,148 +0.16(+2.00%)
Mar 02, 2020 8.080 8.130 7.770 8.020 523,313 -0.13(-1.60%)
Feb 28, 2020 8.210 8.335 8.000 8.150 1,130,700 +0.44(+5.71%)
Feb 27, 2020 7.750 7.960 7.630 7.710 493,992 -0.25(-3.14%)
Feb 26, 2020 8.040 8.110 7.921 7.960 340,021 +0.08(+0.95%)
Feb 25, 2020 8.180 8.230 7.870 7.885 467,033 -0.34(-4.08%)
Feb 24, 2020 8.140 8.260 8.040 8.220 258,842 -0.24(-2.84%)
Feb 21, 2020 8.600 8.640 8.450 8.460 290,700 -0.33(-3.75%)
Feb 20, 2020 8.790 8.860 8.680 8.790 248,769 +0.05(+0.53%)
Feb 19, 2020 8.700 8.800 8.660 8.744 633,734 -0.24(-2.63%)
Feb 18, 2020 8.930 9.000 8.850 8.980 459,378 +0.03(+0.28%)
Feb 14, 2020 8.960 9.010 8.890 8.955 772,800 +0.12(+1.42%)
Feb 13, 2020 8.830 8.930 8.830 8.830 235,226 -0.34(-3.71%)
Feb 12, 2020 9.170 9.190 9.110 9.170 222,714 +0.04(+0.44%)
Feb 11, 2020 9.060 9.200 9.060 9.130 249,688 -0.02(-0.19%)
Feb 10, 2020 9.030 9.148 9.030 9.148 153,129 +0.15(+1.64%)
Feb 07, 2020 9.100 9.100 8.990 9.000 282,900 -0.13(-1.42%)
Feb 06, 2020 9.190 9.210 9.130 9.130 174,717 +0.01(+0.11%)
Feb 05, 2020 9.110 9.140 9.050 9.120 342,153 +0.03(+0.33%)
Feb 04, 2020 9.050 9.110 9.020 9.090 238,071 +0.13(+1.45%)
Feb 03, 2020 8.900 9.000 8.890 8.960 453,411 -0.03(-0.31%)
Jan 31, 2020 8.990 9.040 8.950 8.988 307,500 -0.09(-1.01%)
Jan 30, 2020 8.940 9.090 8.910 9.080 419,169 +0.14(+1.57%)
Jan 29, 2020 8.800 8.980 8.800 8.940 781,571 +0.22(+2.52%)
Jan 28, 2020 8.590 8.720 8.540 8.720 494,227 +0.22(+2.59%)
Jan 27, 2020 8.360 8.540 8.330 8.500 918,143 -0.22(-2.58%)
Jan 24, 2020 8.780 8.810 8.714 8.725 550,700 -0.09(-1.05%)
Jan 23, 2020 8.850 8.870 8.730 8.818 624,885 +0.06(+0.66%)
Jan 22, 2020 8.810 8.810 8.680 8.760 1,177,303 -0.10(-1.13%)
Jan 21, 2020 8.870 8.900 8.820 8.860 731,051 -0.16(-1.77%)
Jan 17, 2020 9.020 9.030 8.970 9.020 242,600 -0.04(-0.44%)
Jan 16, 2020 8.930 9.090 8.920 9.060 926,243 +0.11(+1.23%)
Jan 15, 2020 8.950 9.020 8.930 8.950 309,563 -0.02(-0.22%)
Jan 14, 2020 8.990 9.000 8.920 8.970 714,617 -0.03(-0.33%)
Jan 13, 2020 8.860 9.010 8.840 9.000 985,330 -0.06(-0.66%)
Jan 10, 2020 9.050 9.080 9.010 9.060 1,679,800 +0.03(+0.33%)
Jan 09, 2020 8.920 9.040 8.916 9.030 1,115,372 +0.23(+2.61%)
Jan 08, 2020 8.730 8.870 8.700 8.800 336,652 +0.02(+0.23%)
Jan 07, 2020 8.810 8.820 8.728 8.780 351,640 -0.22(-2.44%)
Jan 06, 2020 8.896 9.020 8.890 9.000 418,860 +0.18(+2.04%)
Jan 03, 2020 8.880 8.900 8.820 8.820 269,700 -0.17(-1.89%)
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.