Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

5.740 +0.060 (+1.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Dec 31, 2020 1.580 1.580 1.580 5,784,049 -0.01(-0.63%)
Dec 30, 2020 1.600 1.620 1.590 1.590 5,784,049 +0.00(+0.00%)
Dec 29, 2020 1.620 1.630 1.590 1.590 9,260,420 -0.12(-7.02%)
Dec 28, 2020 1.790 1.790 1.670 1.710 8,364,114 -0.01(-0.58%)
Dec 24, 2020 1.630 1.780 1.620 1.720 12,731,899 +0.12(+7.50%)
Dec 23, 2020 1.630 1.630 1.560 1.600 6,522,685 +0.05(+3.23%)
Dec 22, 2020 1.570 1.580 1.550 1.550 7,294,362 +0.00(+0.00%)
Dec 21, 2020 1.500 1.590 1.490 1.550 14,591,414 -0.07(-4.32%)
Dec 18, 2020 1.600 1.620 1.590 1.620 7,148,600 +0.01(+0.62%)
Dec 17, 2020 1.620 1.620 1.590 1.610 10,124,962 +0.00(+0.00%)
Dec 16, 2020 1.630 1.640 1.600 1.610 7,665,034 -0.01(-0.62%)
Dec 15, 2020 1.610 1.640 1.570 1.620 12,504,027 -0.08(-4.71%)
Dec 14, 2020 1.690 1.720 1.660 1.700 18,381,968 +0.04(+2.41%)
Dec 11, 2020 1.670 1.670 1.600 1.660 22,660,902 -0.13(-7.26%)
Dec 10, 2020 1.770 1.810 1.720 1.790 11,064,544 -0.02(-1.10%)
Dec 09, 2020 1.880 1.910 1.790 1.810 20,775,416 -0.01(-0.55%)
Dec 08, 2020 2.070 2.090 1.750 1.820 34,093,860 -0.24(-11.65%)
Dec 07, 2020 2.380 2.380 2.010 2.060 25,664,560 -0.05(-2.37%)
Dec 04, 2020 1.920 2.540 1.880 2.110 43,502,300 +0.23(+12.23%)
Dec 03, 2020 1.810 1.960 1.790 1.880 56,786,876 +0.15(+8.67%)
Dec 02, 2020 1.540 2.230 1.520 1.730 63,381,156 -1.66(-48.97%)
Dec 01, 2020 3.375 3.420 3.310 3.390 656,072 +0.08(+2.42%)
Nov 30, 2020 3.390 3.390 3.300 3.310 508,277 -0.06(-1.78%)
Nov 27, 2020 3.380 3.400 3.350 3.370 511,000 -0.09(-2.60%)
Nov 25, 2020 3.440 3.470 3.350 3.460 1,241,700 -0.05(-1.29%)
Nov 24, 2020 3.360 3.520 3.360 3.505 917,824 +0.21(+6.37%)
Nov 23, 2020 3.200 3.310 3.190 3.295 745,218 +0.10(+3.29%)
Nov 20, 2020 3.220 3.220 3.170 3.190 570,800 +0.00(+0.00%)
Nov 19, 2020 3.190 3.210 3.150 3.190 454,850 -0.03(-0.93%)
Nov 18, 2020 3.260 3.260 3.200 3.220 576,986 +0.00(+0.00%)
Nov 17, 2020 3.230 3.290 3.190 3.220 1,242,434 -0.04(-1.14%)
Nov 16, 2020 3.250 3.260 3.180 3.257 847,018 +0.12(+3.73%)
Nov 13, 2020 3.060 3.180 3.060 3.140 548,400 +0.09(+2.95%)
Nov 12, 2020 3.060 3.080 3.010 3.050 633,047 -0.12(-3.79%)
Nov 11, 2020 3.230 3.230 3.130 3.170 601,011 -0.08(-2.46%)
Nov 10, 2020 3.300 3.360 3.190 3.250 1,270,724 +0.15(+4.84%)
Nov 09, 2020 3.080 3.560 3.010 3.100 2,884,628 +0.42(+15.67%)
Nov 06, 2020 2.550 2.700 2.550 2.680 700,900 -0.07(-2.55%)
Nov 05, 2020 2.650 2.790 2.550 2.750 1,364,605 -0.02(-0.72%)
Nov 04, 2020 2.810 2.940 2.760 2.770 2,775,591 -0.05(-1.77%)
Nov 03, 2020 2.820 2.950 2.760 2.820 1,276,449 +0.14(+5.22%)
Nov 02, 2020 2.590 2.760 2.445 2.680 1,129,306 +0.16(+6.35%)
Oct 30, 2020 2.540 2.570 2.370 2.520 1,107,300 -0.07(-2.70%)
Oct 29, 2020 2.500 2.800 2.490 2.590 1,875,794 -0.34(-11.60%)
Oct 28, 2020 3.025 3.090 2.750 2.930 1,844,335 +0.13(+4.64%)
Oct 27, 2020 2.820 2.870 2.770 2.800 1,153,905 -0.07(-2.44%)
Oct 26, 2020 3.010 3.090 2.840 2.870 1,229,305 -0.25(-8.01%)
Oct 23, 2020 3.040 3.160 2.980 3.120 2,356,500 +0.15(+5.05%)
Oct 22, 2020 2.890 2.990 2.820 2.970 1,629,965 +0.04(+1.37%)
Oct 21, 2020 2.970 2.990 2.910 2.930 951,241 +0.04(+1.38%)
Oct 20, 2020 2.840 2.940 2.840 2.890 1,547,998 +0.11(+3.96%)
Oct 19, 2020 2.830 2.850 2.690 2.780 1,451,545 +0.02(+0.72%)
Oct 16, 2020 2.760 2.820 2.660 2.760 2,403,300 +0.24(+9.53%)
Oct 15, 2020 2.380 2.570 2.320 2.520 2,273,222 +0.20(+8.62%)
Oct 14, 2020 2.365 2.390 2.280 2.320 1,562,106 -0.07(-2.92%)
Oct 13, 2020 2.460 2.470 2.320 2.390 3,310,902 -0.26(-9.81%)
Oct 12, 2020 3.050 3.070 2.420 2.650 5,694,656 -0.31(-10.48%)
Oct 09, 2020 2.910 2.990 2.700 2.960 6,249,200 +0.30(+11.28%)
Oct 08, 2020 2.460 2.770 2.410 2.660 5,910,730 +0.56(+26.67%)
Oct 07, 2020 2.105 2.120 2.030 2.100 2,902,164 +0.11(+5.53%)
Oct 06, 2020 1.850 2.090 1.805 1.990 4,824,335 +0.31(+18.45%)
Oct 05, 2020 1.610 1.680 1.600 1.680 1,188,407 +0.13(+8.39%)
Oct 02, 2020 1.400 1.560 1.380 1.550 2,178,500 -0.03(-2.21%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.