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, 2016 9.240 9.340 9.240 9.315 82,904 +0.16(+1.80%)
Sep 29, 2016 9.180 9.220 9.110 9.150 32,695 -0.19(-1.98%)
Sep 28, 2016 9.290 9.355 9.260 9.335 225,001 +0.08(+0.81%)
Sep 27, 2016 9.150 9.260 9.150 9.260 111,596 +0.03(+0.33%)
Sep 26, 2016 9.230 9.260 9.190 9.230 46,704 -0.13(-1.39%)
Sep 23, 2016 9.400 9.430 9.320 9.360 41,597 -0.20(-2.09%)
Sep 22, 2016 9.610 9.690 9.530 9.560 74,394 +0.08(+0.84%)
Sep 21, 2016 9.375 9.480 9.350 9.480 60,078 -0.02(-0.21%)
Sep 20, 2016 9.570 9.570 9.440 9.500 113,950 -0.13(-1.35%)
Sep 19, 2016 9.690 9.690 9.540 9.630 18,893 +0.15(+1.58%)
Sep 16, 2016 9.510 9.530 9.430 9.480 52,004 -0.20(-2.06%)
Sep 15, 2016 9.580 9.679 9.560 9.679 1,158,643 +0.11(+1.20%)
Sep 14, 2016 9.540 9.620 9.535 9.565 6,932 +0.09(+0.95%)
Sep 13, 2016 9.570 9.590 9.435 9.475 24,143 -0.12(-1.20%)
Sep 12, 2016 9.420 9.650 9.390 9.590 48,304 +0.01(+0.10%)
Sep 09, 2016 9.900 9.900 9.530 9.580 65,731 -0.36(-3.62%)
Sep 08, 2016 9.990 10.01 9.900 9.940 39,704 -0.25(-2.41%)
Sep 07, 2016 10.21 10.27 10.15 10.19 107,864 -0.16(-1.55%)
Sep 06, 2016 10.48 10.48 10.27 10.35 81,381 -0.04(-0.34%)
Sep 02, 2016 10.38 10.38 10.38 0 +0.31(+3.08%)
Sep 01, 2016 10.08 10.15 10.04 10.07 154,693 -0.04(-0.40%)
Aug 31, 2016 10.06 10.14 10.04 10.11 21,080 +0.05(+0.50%)
Aug 30, 2016 10.15 10.15 10.01 10.06 45,198 -0.20(-1.90%)
Aug 29, 2016 10.02 10.30 10.02 10.26 281,741 -0.01(-0.15%)
Aug 26, 2016 10.33 10.43 10.21 10.27 62,022 +0.10(+0.98%)
Aug 25, 2016 10.20 10.21 10.13 10.17 90,097 -0.23(-2.21%)
Aug 24, 2016 10.41 10.46 10.35 10.40 29,074 -0.05(-0.48%)
Aug 23, 2016 10.43 10.49 10.39 10.45 39,192 +0.15(+1.46%)
Aug 22, 2016 10.28 10.48 10.23 10.30 22,542 -0.04(-0.39%)
Aug 19, 2016 10.30 10.38 10.30 10.34 14,169 -0.06(-0.58%)
Aug 18, 2016 10.39 10.41 10.31 10.40 38,951 +0.15(+1.46%)
Aug 17, 2016 10.29 10.29 10.17 10.25 18,185 +0.02(+0.20%)
Aug 16, 2016 10.22 10.28 10.19 10.23 90,164 +0.01(+0.10%)
Aug 15, 2016 10.23 10.28 10.20 10.22 48,365 -0.06(-0.58%)
Aug 12, 2016 10.42 10.49 10.26 10.28 53,793 -0.07(-0.63%)
Aug 11, 2016 10.34 10.38 10.30 10.35 195,486 -0.00(-0.05%)
Aug 10, 2016 10.32 10.39 10.29 10.35 314,628 +0.35(+3.50%)
Aug 09, 2016 9.890 10.11 9.890 10.00 65,355 +0.13(+1.32%)
Aug 08, 2016 9.913 9.950 9.870 9.870 82,275 -0.07(-0.65%)
Aug 05, 2016 9.675 9.960 9.631 9.935 47,394 -0.05(-0.55%)
Aug 04, 2016 9.953 9.990 9.920 9.990 9,736 -0.03(-0.25%)
Aug 03, 2016 10.04 10.06 9.960 10.02 71,362 -0.16(-1.62%)
Aug 02, 2016 10.20 10.20 10.05 10.18 37,615 -0.22(-2.12%)
Aug 01, 2016 10.36 10.46 10.36 10.40 60,209 -0.07(-0.67%)
Jul 29, 2016 10.67 10.67 10.45 10.47 2,096,379 -0.43(-3.94%)
Jul 28, 2016 11.04 11.10 10.68 10.90 632,187 +1.26(+13.07%)
Jul 27, 2016 9.710 9.710 9.560 9.640 78,909 +0.07(+0.73%)
Jul 26, 2016 9.590 9.600 9.530 9.570 52,838 +0.14(+1.48%)
Jul 25, 2016 9.440 9.450 9.350 9.430 24,316 -0.04(-0.47%)
Jul 22, 2016 9.580 9.580 9.450 9.475 59,843 -0.34(-3.46%)
Jul 21, 2016 9.780 9.920 9.780 9.815 1,376,610 +0.03(+0.26%)
Jul 20, 2016 9.690 9.815 9.690 9.790 21,043 +0.12(+1.24%)
Jul 19, 2016 9.840 9.840 9.660 9.670 71,963 -0.17(-1.73%)
Jul 18, 2016 9.760 9.870 9.755 9.840 8,361 -0.05(-0.51%)
Jul 15, 2016 9.970 9.970 9.800 9.890 38,227 -0.11(-1.10%)
Jul 14, 2016 9.970 10.02 9.900 10.00 106,512 +0.14(+1.42%)
Jul 13, 2016 9.820 10.07 9.820 9.860 105,530 +0.21(+2.18%)
Jul 12, 2016 9.570 9.720 9.510 9.650 94,665 +0.15(+1.58%)
Jul 11, 2016 9.510 9.530 9.420 9.500 45,455 -0.11(-1.14%)
Jul 08, 2016 9.640 9.450 9.610 64,046 +0.16(+1.69%)
Jul 07, 2016 9.460 9.550 9.420 9.450 93,901 +0.14(+1.50%)
Jul 05, 2016 9.450 9.450 9.300 9.310 69,582 -0.19(-2.00%)
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.