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 )

5.750 -0.190 (-3.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Aug 31, 2020 3.315 3.340 3.200 3.220 252,281 +0.00(+0.00%)
Aug 28, 2020 3.280 3.280 3.210 3.220 276,000 -0.09(-2.72%)
Aug 27, 2020 3.180 3.450 3.130 3.310 348,885 -0.07(-2.07%)
Aug 26, 2020 3.380 3.380 3.310 3.380 261,924 -0.03(-0.88%)
Aug 25, 2020 3.460 3.470 3.360 3.410 245,971 -0.02(-0.58%)
Aug 24, 2020 3.410 3.450 3.340 3.430 211,558 +0.04(+1.18%)
Aug 21, 2020 3.390 3.400 3.280 3.390 148,000 +0.01(+0.15%)
Aug 20, 2020 3.360 3.400 3.320 3.385 320,769 -0.03(-0.88%)
Aug 19, 2020 3.370 3.480 3.370 3.415 229,348 +0.06(+1.64%)
Aug 18, 2020 3.390 3.430 3.360 3.360 276,125 -0.01(-0.30%)
Aug 17, 2020 3.420 3.430 3.360 3.370 136,766 -0.01(-0.30%)
Aug 14, 2020 3.380 3.410 3.350 3.380 152,700 -0.10(-2.88%)
Aug 13, 2020 3.545 3.550 3.470 3.480 196,820 -0.06(-1.69%)
Aug 12, 2020 3.620 3.650 3.530 3.540 281,314 -0.02(-0.56%)
Aug 11, 2020 3.590 3.620 3.530 3.560 657,949 +0.05(+1.42%)
Aug 10, 2020 3.430 3.510 3.390 3.510 391,800 +0.19(+5.72%)
Aug 07, 2020 3.270 3.340 3.255 3.320 416,900 -0.06(-1.63%)
Aug 06, 2020 3.340 3.400 3.330 3.375 425,663 -0.06(-1.75%)
Aug 05, 2020 3.370 3.460 3.335 3.435 445,523 +0.17(+5.05%)
Aug 04, 2020 3.180 3.270 3.160 3.270 818,980 +0.21(+6.86%)
Aug 03, 2020 2.900 3.060 2.860 3.060 1,293,310 +0.00(+0.00%)
Jul 31, 2020 3.210 3.214 3.040 3.060 517,300 -0.20(-6.13%)
Jul 30, 2020 3.180 3.280 3.140 3.260 312,135 -0.08(-2.39%)
Jul 29, 2020 3.460 3.460 3.310 3.340 433,481 -0.09(-2.63%)
Jul 28, 2020 3.360 3.480 3.350 3.430 357,498 +0.02(+0.59%)
Jul 27, 2020 3.380 3.410 3.320 3.410 404,732 -0.06(-1.73%)
Jul 24, 2020 3.310 3.500 3.310 3.470 328,300 +0.00(+0.01%)
Jul 23, 2020 3.607 3.610 3.440 3.470 232,378 -0.17(-4.68%)
Jul 22, 2020 3.570 3.710 3.530 3.640 123,046 -0.00(-0.03%)
Jul 21, 2020 3.570 3.680 3.570 3.641 724,985 +0.22(+6.46%)
Jul 20, 2020 3.390 3.430 3.330 3.420 401,817 +0.06(+1.79%)
Jul 17, 2020 3.310 3.480 3.310 3.360 172,000 -0.06(-1.75%)
Jul 16, 2020 3.460 3.460 3.350 3.420 412,706 -0.05(-1.44%)
Jul 15, 2020 3.425 3.490 3.425 3.470 520,442 +0.17(+5.02%)
Jul 14, 2020 3.280 3.310 3.230 3.304 753,033 -0.08(-2.39%)
Jul 13, 2020 3.410 3.460 3.375 3.385 2,682,306 -0.03(-0.73%)
Jul 10, 2020 3.320 3.430 3.300 3.410 411,800 +0.08(+2.40%)
Jul 09, 2020 3.410 3.420 3.280 3.330 1,318,745 -0.37(-10.00%)
Jul 08, 2020 3.590 3.700 3.570 3.700 568,794 +0.19(+5.41%)
Jul 07, 2020 3.510 3.560 3.490 3.510 1,031,208 -0.16(-4.36%)
Jul 06, 2020 3.530 3.670 3.490 3.670 1,172,407 +0.02(+0.55%)
Jul 02, 2020 3.680 3.710 3.580 3.650 258,500 +0.08(+2.24%)
Jul 01, 2020 3.480 3.635 3.450 3.570 192,005 +0.01(+0.28%)
Jun 30, 2020 3.560 3.570 3.520 3.560 516,860 -0.05(-1.39%)
Jun 29, 2020 3.590 3.630 3.530 3.610 356,217 +0.05(+1.40%)
Jun 26, 2020 3.680 3.680 3.500 3.560 2,723,400 -0.17(-4.56%)
Jun 25, 2020 3.650 3.800 3.620 3.730 238,687 -0.01(-0.27%)
Jun 24, 2020 3.875 3.890 3.710 3.740 452,070 -0.22(-5.56%)
Jun 23, 2020 4.090 4.090 3.960 3.960 257,544 -0.09(-2.22%)
Jun 22, 2020 4.030 4.060 3.970 4.050 441,745 -0.04(-0.98%)
Jun 19, 2020 4.200 4.200 4.080 4.090 151,600 -0.08(-1.92%)
Jun 18, 2020 4.010 4.170 4.005 4.170 214,003 -0.04(-0.95%)
Jun 17, 2020 4.245 4.280 4.050 4.210 176,407 +0.00(+0.00%)
Jun 16, 2020 4.430 4.440 4.160 4.210 504,951 +0.04(+0.96%)
Jun 15, 2020 3.920 4.190 3.880 4.170 355,529 +0.03(+0.72%)
Jun 12, 2020 4.250 4.280 4.000 4.140 364,500 +0.16(+4.02%)
Jun 11, 2020 4.100 4.220 3.960 3.980 745,029 -0.51(-11.36%)
Jun 10, 2020 4.490 4.570 4.390 4.490 594,839 -0.22(-4.67%)
Jun 09, 2020 4.710 4.810 4.650 4.710 3,818,814 -0.44(-8.54%)
Jun 08, 2020 5.130 5.220 5.040 5.150 1,120,686 +0.69(+15.47%)
Jun 05, 2020 4.450 4.530 4.400 4.460 694,200 +0.41(+10.12%)
Jun 04, 2020 4.060 4.150 3.990 4.050 607,337 -0.08(-1.94%)
Jun 03, 2020 4.090 4.200 4.080 4.130 698,808 +0.36(+9.55%)
Jun 02, 2020 3.750 3.790 3.710 3.770 927,209 +0.14(+3.86%)
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.