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 (%)
Sep 30, 2015 10.25 10.25 10.13 10.21 139,251 +0.36(+3.60%)
Sep 29, 2015 9.860 9.904 9.800 9.850 196,697 -0.07(-0.71%)
Sep 28, 2015 10.03 10.04 9.910 9.920 90,985 -0.08(-0.80%)
Sep 25, 2015 10.14 10.14 9.980 10.00 264,095 +0.02(+0.20%)
Sep 24, 2015 9.904 10.04 9.710 9.980 404,495 -0.39(-3.76%)
Sep 23, 2015 10.58 10.58 10.30 10.37 60,061 -0.22(-2.08%)
Sep 22, 2015 10.65 10.69 10.50 10.59 71,289 -0.17(-1.58%)
Sep 21, 2015 10.77 10.82 10.65 10.76 56,672 +0.05(+0.47%)
Sep 18, 2015 10.81 10.83 10.68 10.71 135,084 -0.38(-3.43%)
Sep 17, 2015 11.05 11.18 11.00 11.09 158,751 -0.07(-0.63%)
Sep 16, 2015 11.16 11.20 11.11 11.16 177,425 +0.05(+0.50%)
Sep 15, 2015 11.13 11.20 11.03 11.11 837,363 -0.09(-0.85%)
Sep 14, 2015 11.14 11.22 11.11 11.20 44,725 -0.10(-0.84%)
Sep 11, 2015 11.27 11.32 11.21 11.29 88,190 -0.07(-0.62%)
Sep 10, 2015 11.27 11.42 11.27 11.37 206,089 +0.05(+0.49%)
Sep 09, 2015 11.50 11.50 11.26 11.31 110,598 -0.08(-0.70%)
Sep 08, 2015 11.32 11.43 11.20 11.39 94,357 +0.22(+1.97%)
Sep 04, 2015 11.17 11.17 11.17 0 -0.25(-2.19%)
Sep 03, 2015 11.41 11.44 11.36 11.42 99,995 -0.03(-0.26%)
Sep 02, 2015 11.46 11.50 11.30 11.45 102,810 +0.21(+1.87%)
Sep 01, 2015 11.26 11.34 11.18 11.24 400,275 -0.33(-2.89%)
Aug 31, 2015 11.84 11.84 11.50 11.57 129,225 -0.11(-0.90%)
Aug 28, 2015 11.55 13.75 11.41 11.68 141,049 -46.21(-79.82%)
Aug 27, 2015 56.57 57.89 56.09 57.89 56,400 +0.29(+0.50%)
Aug 26, 2015 56.48 57.62 55.01 57.60 54,650 +0.43(+0.75%)
Aug 25, 2015 57.24 57.75 56.60 57.17 44,867 +0.01(+0.02%)
Aug 24, 2015 54.99 57.75 54.44 57.16 76,764 -0.73(-1.25%)
Aug 21, 2015 58.76 58.95 57.50 57.88 34,526 -1.70(-2.84%)
Aug 20, 2015 60.50 60.52 59.54 59.58 30,754 -0.66(-1.10%)
Aug 19, 2015 60.53 60.89 59.84 60.24 38,855 -2.01(-3.23%)
Aug 18, 2015 62.40 62.65 61.76 62.25 24,491 -0.23(-0.37%)
Aug 17, 2015 62.74 63.21 61.77 62.48 286,050 -0.88(-1.39%)
Aug 14, 2015 63.00 63.36 62.92 63.36 7,959 +0.55(+0.88%)
Aug 13, 2015 62.66 62.96 62.32 62.81 34,154 -0.73(-1.16%)
Aug 12, 2015 62.32 63.55 62.32 63.55 16,945 +0.90(+1.43%)
Aug 11, 2015 63.04 63.04 62.37 62.65 53,922 -0.83(-1.31%)
Aug 10, 2015 62.60 63.53 62.60 63.48 41,429 +0.94(+1.50%)
Aug 07, 2015 62.33 62.70 62.25 62.54 13,886 -1.07(-1.68%)
Aug 06, 2015 64.00 64.00 63.44 63.61 19,702 -0.41(-0.64%)
Aug 05, 2015 63.51 64.63 63.18 64.02 117,043 -0.14(-0.22%)
Aug 04, 2015 64.07 64.78 64.07 64.16 79,202 -1.24(-1.90%)
Aug 03, 2015 65.01 65.61 64.94 65.40 25,131 +3.18(+5.11%)
Jul 31, 2015 59.10 62.44 59.09 62.22 57,798 +3.94(+6.76%)
Jul 30, 2015 58.60 58.60 58.16 58.28 44,968 +0.89(+1.55%)
Jul 29, 2015 57.81 57.81 56.92 57.39 8,516 +0.02(+0.03%)
Jul 28, 2015 57.02 57.55 57.00 57.37 20,237 +1.77(+3.18%)
Jul 27, 2015 56.19 56.19 55.60 55.60 8,924 -1.00(-1.77%)
Jul 24, 2015 57.80 57.80 56.60 56.60 80,817 -1.43(-2.46%)
Jul 23, 2015 58.53 58.70 57.97 58.03 45,177 -1.18(-1.99%)
Jul 22, 2015 58.91 59.32 58.91 59.21 25,200 -0.16(-0.27%)
Jul 21, 2015 59.88 59.88 59.23 59.37 42,394 -1.54(-2.53%)
Jul 20, 2015 61.42 61.42 60.83 60.91 12,457 +0.15(+0.25%)
Jul 17, 2015 60.96 60.99 60.76 60.76 107,496 -0.05(-0.08%)
Jul 16, 2015 61.04 61.10 60.76 60.81 111,000 -0.03(-0.05%)
Jul 15, 2015 60.82 61.04 60.50 60.84 32,310 +0.23(+0.38%)
Jul 14, 2015 60.54 60.95 60.40 60.61 19,556 +0.59(+0.98%)
Jul 13, 2015 59.95 60.51 59.90 60.02 34,415 +0.39(+0.65%)
Jul 10, 2015 59.62 59.63 59.10 59.63 41,374 +1.93(+3.35%)
Jul 09, 2015 57.83 58.12 57.61 57.70 61,760 -0.26(-0.45%)
Jul 08, 2015 58.85 58.88 57.96 57.96 59,072 -1.30(-2.19%)
Jul 07, 2015 59.65 59.70 58.50 59.26 145,064 -3.33(-5.32%)
Jul 06, 2015 63.51 63.51 62.15 62.59 33,388 -5.83(-8.52%)
Jul 02, 2015 68.42 68.42 68.42 0 -0.57(-0.83%)
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.