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 )

5.276 +0.006 (+0.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
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%)
Jul 01, 2016 9.500 9.500 9.500 0 -0.15(-1.55%)
Jun 30, 2016 9.560 9.650 9.530 9.650 61,085 +0.11(+1.15%)
Jun 29, 2016 9.350 9.660 9.350 9.540 298,378 +0.44(+4.89%)
Jun 28, 2016 9.105 9.130 9.010 9.095 118,011 +0.35(+3.94%)
Jun 27, 2016 8.670 8.820 8.660 8.750 64,228 -0.16(-1.85%)
Jun 24, 2016 9.190 9.380 8.900 8.915 262,280 -0.79(-8.09%)
Jun 23, 2016 9.590 9.700 9.580 9.700 75,876 +0.24(+2.54%)
Jun 22, 2016 9.455 9.570 9.420 9.460 58,881 +0.09(+0.96%)
Jun 21, 2016 9.402 9.460 9.370 9.370 42,371 -0.03(-0.32%)
Jun 20, 2016 9.390 9.470 9.350 9.400 78,071 +0.41(+4.56%)
Jun 17, 2016 8.940 9.030 8.890 8.990 9,758 +0.22(+2.51%)
Jun 16, 2016 8.690 8.770 8.539 8.770 73,557 -0.01(-0.11%)
Jun 15, 2016 8.740 8.870 8.700 8.780 101,268 +0.19(+2.27%)
Jun 14, 2016 8.630 8.715 8.540 8.585 56,196 -0.03(-0.41%)
Jun 13, 2016 8.620 8.710 8.600 8.620 61,290 -0.06(-0.69%)
Jun 10, 2016 8.735 8.840 8.650 8.680 15,259 -0.11(-1.29%)
Jun 09, 2016 8.745 8.820 8.740 8.793 446,242 -0.20(-2.19%)
Jun 08, 2016 8.980 9.022 8.980 8.990 23,025 +0.10(+1.12%)
Jun 07, 2016 9.000 9.020 8.885 8.890 125,376 -0.06(-0.73%)
Jun 06, 2016 8.850 9.010 8.850 8.955 17,985 +0.04(+0.45%)
Jun 03, 2016 8.890 8.930 8.820 8.915 41,707 +0.03(+0.39%)
Jun 02, 2016 8.840 8.920 8.840 8.880 28,632 +0.04(+0.45%)
Jun 01, 2016 8.690 8.850 8.645 8.840 108,427 -0.20(-2.21%)
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%)
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.