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 )

5.510 +0.040 (+0.73%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 22, 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, 2016 9.200 9.250 8.990 9.040 27,324 -0.05(-0.55%)
May 27, 2016 9.090 9.090 9.090 0 -0.15(-1.62%)
May 26, 2016 9.300 9.300 9.230 9.240 66,293 -0.02(-0.22%)
May 25, 2016 9.350 9.350 9.210 9.260 48,499 -0.21(-2.22%)
May 24, 2016 9.400 9.470 9.360 9.470 30,269 +0.21(+2.27%)
May 23, 2016 9.290 9.305 9.230 9.260 49,892 -0.14(-1.49%)
May 20, 2016 9.415 9.430 9.370 9.400 24,646 -0.01(-0.11%)
May 19, 2016 9.430 9.430 9.300 9.410 31,862 -0.21(-2.23%)
May 18, 2016 9.550 9.700 9.540 9.625 31,693 -0.02(-0.16%)
May 17, 2016 9.680 9.760 9.597 9.640 26,011 +0.03(+0.26%)
May 16, 2016 9.470 9.660 9.470 9.615 64,097 +0.28(+2.94%)
May 13, 2016 9.325 9.410 9.325 9.340 23,333 -0.12(-1.32%)
May 12, 2016 9.590 9.590 9.370 9.465 46,937 -0.11(-1.10%)
May 11, 2016 9.510 9.680 9.510 9.570 66,243 +0.12(+1.27%)
May 10, 2016 9.440 9.520 9.400 9.450 34,080 +0.17(+1.83%)
May 09, 2016 9.300 9.350 9.230 9.280 25,652 -0.11(-1.17%)
May 06, 2016 9.240 9.460 9.210 9.390 32,068 +0.20(+2.18%)
May 05, 2016 9.010 9.280 9.010 9.190 107,064 -0.26(-2.75%)
May 04, 2016 9.400 9.500 9.330 9.450 83,001 -0.11(-1.15%)
May 03, 2016 9.435 9.570 9.290 9.560 206,031 -0.43(-4.31%)
May 02, 2016 9.950 10.02 9.790 9.991 33,178 +0.13(+1.31%)
Apr 29, 2016 9.980 9.980 9.790 9.862 82,764 -0.20(-1.97%)
Apr 28, 2016 9.950 10.13 9.950 10.06 212,954 +0.31(+3.18%)
Apr 27, 2016 9.600 9.780 9.600 9.750 47,713 -0.06(-0.61%)
Apr 26, 2016 9.823 9.850 9.775 9.810 67,475 +0.04(+0.41%)
Apr 25, 2016 9.860 9.860 9.765 9.770 36,240 -0.11(-1.11%)
Apr 22, 2016 9.850 9.930 9.836 9.880 8,583 -0.05(-0.50%)
Apr 21, 2016 9.930 9.950 9.790 9.930 72,854 +0.02(+0.20%)
Apr 20, 2016 9.920 9.936 9.830 9.910 29,395 -0.13(-1.29%)
Apr 19, 2016 9.810 10.16 9.810 10.04 224,843 +0.47(+4.88%)
Apr 18, 2016 9.440 9.610 9.440 9.573 74,764 +0.03(+0.35%)
Apr 15, 2016 9.510 9.560 9.480 9.540 48,474 -0.08(-0.83%)
Apr 14, 2016 9.565 9.620 9.540 9.620 76,968 -0.05(-0.54%)
Apr 13, 2016 9.560 9.680 9.560 9.672 53,420 +0.20(+2.13%)
Apr 12, 2016 9.389 9.470 9.290 9.470 27,114 -0.04(-0.42%)
Apr 11, 2016 9.520 9.580 9.500 9.510 29,245 +0.04(+0.44%)
Apr 08, 2016 9.492 9.530 9.420 9.468 11,189 +0.22(+2.36%)
Apr 07, 2016 9.270 9.300 9.222 9.250 96,818 -0.15(-1.60%)
Apr 06, 2016 9.250 9.483 9.250 9.400 52,389 +0.12(+1.29%)
Apr 05, 2016 9.275 9.320 9.230 9.280 52,171 -0.17(-1.80%)
Apr 04, 2016 9.480 9.500 9.430 9.450 89,366 -0.05(-0.53%)
Apr 01, 2016 9.310 9.570 9.310 9.500 146,890 -0.32(-3.26%)
Mar 31, 2016 9.870 9.916 9.770 9.820 62,928 -0.10(-1.01%)
Mar 30, 2016 9.990 10.06 9.900 9.920 38,253 +0.11(+1.12%)
Mar 29, 2016 9.570 9.900 9.570 9.810 80,704 +0.06(+0.62%)
Mar 28, 2016 9.658 9.910 9.620 9.750 57,688 +0.13(+1.35%)
Mar 24, 2016 9.620 9.620 9.620 0 +0.06(+0.68%)
Mar 23, 2016 9.540 9.800 9.470 9.555 52,462 -0.56(-5.58%)
Mar 22, 2016 9.798 10.12 9.780 10.12 124,185 -0.02(-0.20%)
Mar 21, 2016 10.16 10.19 10.08 10.14 20,801 -0.25(-2.41%)
Mar 18, 2016 10.30 10.39 10.30 10.39 36,032 +0.20(+1.96%)
Mar 17, 2016 9.890 10.20 9.880 10.19 116,721 +0.52(+5.38%)
Mar 16, 2016 9.450 9.670 9.410 9.670 33,401 +0.06(+0.62%)
Mar 15, 2016 9.610 9.610 9.560 9.610 32,428 -0.13(-1.33%)
Mar 14, 2016 9.755 9.780 9.720 9.740 26,654 -0.16(-1.62%)
Mar 11, 2016 9.845 10.03 9.835 9.900 89,391 +0.13(+1.33%)
Mar 10, 2016 9.800 9.950 9.710 9.770 17,285 -0.17(-1.71%)
Mar 09, 2016 10.01 10.01 9.895 9.940 42,592 -0.10(-0.95%)
Mar 08, 2016 10.12 10.13 9.880 10.04 97,264 -0.21(-2.10%)
Mar 07, 2016 10.10 10.30 10.10 10.25 31,741 -0.02(-0.19%)
Mar 04, 2016 10.21 10.30 10.17 10.27 34,948 +0.12(+1.13%)
Mar 03, 2016 10.06 10.21 10.00 10.15 132,356 +0.57(+6.00%)
Mar 02, 2016 9.480 9.580 9.445 9.580 28,367 +0.02(+0.16%)
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.