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 )

5.470 -0.020 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
May 31, 2017 11.27 11.42 11.27 11.38 37,911 +0.06(+0.57%)
May 30, 2017 11.34 11.41 11.30 11.32 30,843 +0.00(+0.00%)
May 26, 2017 11.31 11.36 11.29 11.32 21,234 +0.09(+0.80%)
May 25, 2017 11.18 11.23 11.16 11.23 44,072 +0.00(+0.00%)
May 24, 2017 11.27 11.27 11.17 11.23 56,320 -0.14(-1.23%)
May 23, 2017 11.41 11.46 11.37 11.37 48,159 +0.06(+0.53%)
May 22, 2017 11.33 11.38 11.25 11.31 30,597 +0.01(+0.09%)
May 19, 2017 11.20 11.31 11.20 11.30 17,724 +0.08(+0.71%)
May 18, 2017 11.18 11.27 11.17 11.22 29,457 +0.23(+2.09%)
May 17, 2017 11.10 11.22 10.98 10.99 40,537 -0.39(-3.47%)
May 16, 2017 11.29 11.41 11.27 11.38 43,991 +0.17(+1.56%)
May 15, 2017 11.16 11.26 11.13 11.21 10,630 -0.13(-1.15%)
May 12, 2017 11.30 11.35 11.28 11.34 21,976 -0.11(-0.96%)
May 11, 2017 11.43 11.47 11.39 11.45 24,948 -0.05(-0.43%)
May 10, 2017 11.54 11.58 11.47 11.50 142,844 -0.22(-1.92%)
May 09, 2017 11.38 11.75 11.38 11.72 2,628,627 +0.66(+6.01%)
May 08, 2017 11.00 11.08 10.98 11.06 43,078 -0.09(-0.81%)
May 05, 2017 10.80 11.15 10.80 11.15 66,199 +0.63(+6.04%)
May 04, 2017 10.53 10.59 10.46 10.52 194,054 -0.20(-1.82%)
May 03, 2017 10.63 10.73 10.55 10.71 162,656 +0.03(+0.28%)
May 02, 2017 10.64 10.70 10.63 10.68 26,959 +0.18(+1.71%)
May 01, 2017 10.61 10.61 10.47 10.50 18,697 -0.05(-0.47%)
Apr 28, 2017 10.48 10.58 10.48 10.55 49,208 +0.07(+0.67%)
Apr 27, 2017 10.52 10.52 10.41 10.48 97,557 -0.09(-0.85%)
Apr 26, 2017 10.51 10.62 10.51 10.57 36,684 +0.07(+0.67%)
Apr 25, 2017 10.38 10.50 10.38 10.50 151,441 +0.10(+0.96%)
Apr 24, 2017 10.33 10.45 10.30 10.40 47,413 +0.00(+0.00%)
Apr 21, 2017 10.33 10.40 10.30 10.40 27,742 +0.03(+0.24%)
Apr 20, 2017 10.30 10.41 10.30 10.38 37,876 +0.10(+0.97%)
Apr 19, 2017 10.36 10.36 10.27 10.28 34,628 -0.20(-1.86%)
Apr 18, 2017 10.41 10.48 10.35 10.47 142,729 +0.02(+0.19%)
Apr 17, 2017 10.32 10.45 10.32 10.45 31,880 +0.11(+1.06%)
Apr 13, 2017 10.40 10.41 10.34 10.34 50,621 -0.09(-0.86%)
Apr 12, 2017 10.39 10.48 10.38 10.43 167,152 +0.30(+2.96%)
Apr 11, 2017 10.11 10.18 10.05 10.13 425,875 +0.25(+2.53%)
Apr 10, 2017 9.915 9.915 9.875 9.880 142,791 +0.01(+0.10%)
Apr 07, 2017 9.840 9.940 9.840 9.870 107,751 +0.07(+0.71%)
Apr 06, 2017 9.885 9.885 9.770 9.800 49,980 +0.06(+0.62%)
Apr 05, 2017 9.750 9.780 9.730 9.740 81,963 +0.14(+1.46%)
Apr 04, 2017 9.540 9.610 9.530 9.600 32,273 +0.16(+1.69%)
Apr 03, 2017 9.460 9.480 9.400 9.440 20,330 -0.06(-0.63%)
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%)
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.