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 )

5.830 +0.090 (+1.57%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 3, 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, 2019 9.760 9.830 9.700 9.720 171,615 +0.01(+0.10%)
Sep 27, 2019 9.871 9.878 9.660 9.710 93,300 -0.01(-0.10%)
Sep 26, 2019 9.780 9.800 9.680 9.720 139,438 +0.03(+0.31%)
Sep 25, 2019 9.570 9.690 9.520 9.690 110,663 +0.08(+0.83%)
Sep 24, 2019 9.670 9.710 9.600 9.610 127,714 -0.04(-0.41%)
Sep 23, 2019 9.690 9.730 9.610 9.650 200,817 -0.21(-2.13%)
Sep 20, 2019 9.840 9.940 9.810 9.860 754,000 -0.27(-2.62%)
Sep 19, 2019 10.03 10.18 10.03 10.13 131,133 +0.05(+0.45%)
Sep 18, 2019 10.06 10.10 9.980 10.08 190,198 -0.04(-0.40%)
Sep 17, 2019 10.03 10.16 10.00 10.12 487,972 +0.01(+0.10%)
Sep 16, 2019 10.12 10.17 10.07 10.11 461,301 -0.34(-3.25%)
Sep 13, 2019 10.39 10.45 10.31 10.45 575,800 +0.18(+1.75%)
Sep 12, 2019 10.19 10.34 10.11 10.27 222,820 -0.06(-0.58%)
Sep 11, 2019 10.59 10.59 10.26 10.33 139,417 +0.22(+2.18%)
Sep 10, 2019 9.890 10.13 9.890 10.11 198,394 +0.36(+3.69%)
Sep 09, 2019 9.720 9.830 9.710 9.750 117,572 +0.04(+0.41%)
Sep 06, 2019 9.770 9.770 9.690 9.710 147,700 +0.15(+1.57%)
Sep 05, 2019 9.540 9.600 9.540 9.560 215,354 +0.11(+1.16%)
Sep 04, 2019 9.470 9.480 9.390 9.450 216,976 +0.13(+1.45%)
Sep 03, 2019 9.190 9.410 9.190 9.315 103,147 -0.12(-1.22%)
Aug 30, 2019 9.550 9.550 9.420 9.430 158,700 +0.17(+1.84%)
Aug 29, 2019 9.270 9.300 9.250 9.260 133,395 +0.07(+0.76%)
Aug 28, 2019 9.110 9.230 9.060 9.190 160,295 -0.10(-1.08%)
Aug 27, 2019 9.340 9.360 9.280 9.290 326,381 -0.01(-0.11%)
Aug 26, 2019 9.410 9.410 9.210 9.300 172,966 +0.07(+0.76%)
Aug 23, 2019 9.400 9.430 9.220 9.230 178,300 -0.33(-3.45%)
Aug 22, 2019 9.460 9.560 9.340 9.560 268,442 -0.04(-0.42%)
Aug 21, 2019 9.602 9.650 9.560 9.600 120,003 +0.19(+2.02%)
Aug 20, 2019 9.440 9.490 9.370 9.410 349,777 +0.09(+0.97%)
Aug 19, 2019 9.380 9.400 9.310 9.320 215,798 +0.06(+0.65%)
Aug 16, 2019 9.235 9.290 9.220 9.260 252,500 +0.01(+0.11%)
Aug 15, 2019 9.140 9.310 9.140 9.250 270,831 +0.04(+0.43%)
Aug 14, 2019 9.210 9.290 9.150 9.210 396,917 -0.03(-0.32%)
Aug 13, 2019 9.000 9.280 9.000 9.240 239,163 +0.04(+0.43%)
Aug 12, 2019 9.190 9.290 9.190 9.200 122,120 -0.45(-4.66%)
Aug 09, 2019 9.580 9.670 9.530 9.650 137,300 +0.02(+0.21%)
Aug 08, 2019 9.418 9.650 9.410 9.630 1,512,713 +0.46(+5.02%)
Aug 07, 2019 9.020 9.200 9.010 9.170 599,066 -0.37(-3.88%)
Aug 06, 2019 9.610 9.650 9.400 9.540 740,415 -0.53(-5.26%)
Aug 05, 2019 10.00 10.11 9.982 10.07 174,301 -0.15(-1.47%)
Aug 02, 2019 10.32 10.37 10.20 10.22 171,200 -0.24(-2.29%)
Aug 01, 2019 10.39 10.69 10.39 10.46 182,616 -0.16(-1.51%)
Jul 31, 2019 10.71 10.80 10.55 10.62 222,888 -0.36(-3.28%)
Jul 30, 2019 11.16 11.17 10.97 10.98 132,713 -0.06(-0.54%)
Jul 29, 2019 10.94 11.08 10.90 11.04 157,160 +0.10(+0.91%)
Jul 26, 2019 10.83 11.00 10.83 10.94 83,800 -0.10(-0.91%)
Jul 25, 2019 10.94 11.10 10.94 11.04 284,109 -0.12(-1.08%)
Jul 24, 2019 10.97 11.27 10.97 11.16 131,708 +0.08(+0.72%)
Jul 23, 2019 11.00 11.09 10.99 11.08 138,456 +0.18(+1.65%)
Jul 22, 2019 10.90 11.00 10.88 10.90 112,055 +0.05(+0.46%)
Jul 19, 2019 10.86 10.99 10.82 10.85 74,600 +0.04(+0.37%)
Jul 18, 2019 10.85 10.88 10.78 10.81 101,512 -0.06(-0.55%)
Jul 17, 2019 10.91 11.06 10.84 10.87 100,751 +0.07(+0.65%)
Jul 16, 2019 10.85 10.95 10.79 10.80 109,076 -0.02(-0.18%)
Jul 15, 2019 10.77 10.86 10.73 10.82 1,001,186 +0.12(+1.12%)
Jul 12, 2019 10.77 10.77 10.68 10.70 91,900 +0.00(+0.00%)
Jul 11, 2019 10.72 10.76 10.67 10.70 123,193 -0.05(-0.47%)
Jul 10, 2019 10.75 10.78 10.65 10.75 281,956 +0.00(+0.00%)
Jul 09, 2019 10.72 10.78 10.70 10.75 230,547 +0.01(+0.09%)
Jul 08, 2019 10.76 10.82 10.72 10.74 89,078 -0.15(-1.38%)
Jul 05, 2019 10.93 10.95 10.79 10.89 54,000 -0.18(-1.63%)
Jul 03, 2019 11.11 11.11 11.04 11.07 62,800 +0.16(+1.47%)
Jul 02, 2019 10.88 10.92 10.83 10.91 104,693 -0.01(-0.09%)
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.