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 (%)
Apr 30, 2020 4.090 4.205 4.020 4.100 941,342 -0.31(-7.03%)
Apr 29, 2020 4.300 4.410 4.250 4.410 615,345 +0.49(+12.50%)
Apr 28, 2020 3.905 3.980 3.880 3.920 737,162 +0.12(+3.16%)
Apr 27, 2020 3.780 3.830 3.750 3.800 446,917 -0.02(-0.52%)
Apr 24, 2020 3.800 3.820 3.740 3.820 321,400 +0.01(+0.39%)
Apr 23, 2020 3.840 3.920 3.790 3.805 876,261 -0.00(-0.13%)
Apr 22, 2020 3.850 3.850 3.780 3.810 475,230 +0.04(+1.20%)
Apr 21, 2020 3.770 3.830 3.740 3.765 521,202 -0.23(-5.64%)
Apr 20, 2020 4.010 4.090 3.980 3.990 475,448 -0.15(-3.62%)
Apr 17, 2020 4.150 4.150 4.040 4.140 426,900 +0.32(+8.38%)
Apr 16, 2020 3.885 3.900 3.780 3.820 681,949 -0.04(-1.04%)
Apr 15, 2020 3.920 3.930 3.820 3.860 457,173 -0.33(-7.88%)
Apr 14, 2020 4.100 4.250 4.100 4.190 1,658,869 +0.00(+0.00%)
Apr 13, 2020 4.280 4.280 4.190 4.190 637,179 -0.06(-1.41%)
Apr 09, 2020 4.230 4.370 4.200 4.250 2,657,700 +0.25(+6.25%)
Apr 08, 2020 4.030 4.060 3.870 4.000 10,670,434 -0.04(-0.99%)
Apr 07, 2020 4.330 4.370 4.020 4.040 3,106,380 +0.38(+10.38%)
Apr 06, 2020 3.640 3.680 3.520 3.660 8,452,739 +0.56(+18.06%)
Apr 03, 2020 3.250 3.250 3.040 3.100 4,472,100 -0.40(-11.43%)
Apr 02, 2020 3.420 3.610 3.260 3.500 772,630 -0.20(-5.41%)
Apr 01, 2020 3.850 3.860 3.690 3.700 691,177 -0.52(-12.32%)
Mar 31, 2020 4.300 4.350 4.170 4.220 787,617 +0.13(+3.18%)
Mar 30, 2020 4.080 4.180 3.900 4.090 1,350,029 -0.48(-10.50%)
Mar 27, 2020 4.595 4.780 4.470 4.570 468,400 -0.43(-8.60%)
Mar 26, 2020 4.780 5.050 4.780 5.000 925,455 +0.26(+5.49%)
Mar 25, 2020 4.475 4.800 4.460 4.740 459,732 +0.57(+13.67%)
Mar 24, 2020 4.150 4.280 4.020 4.170 811,967 +0.21(+5.30%)
Mar 23, 2020 3.800 4.060 3.600 3.960 1,514,483 -0.24(-5.71%)
Mar 20, 2020 4.190 4.470 4.150 4.200 417,300 -0.20(-4.55%)
Mar 19, 2020 3.848 4.530 3.740 4.400 2,809,209 +0.24(+5.77%)
Mar 18, 2020 4.010 4.160 3.875 4.160 1,536,669 -0.61(-12.79%)
Mar 17, 2020 4.880 5.030 4.615 4.770 1,560,125 -0.47(-8.97%)
Mar 16, 2020 5.020 5.870 4.890 5.240 743,210 -1.10(-17.32%)
Mar 13, 2020 6.300 6.350 5.800 6.338 1,346,100 +0.35(+5.80%)
Mar 12, 2020 6.130 6.260 5.750 5.990 1,478,166 -1.01(-14.40%)
Mar 11, 2020 7.185 7.250 6.900 6.998 726,533 -0.49(-6.57%)
Mar 10, 2020 7.540 7.560 7.250 7.490 825,457 +0.04(+0.54%)
Mar 09, 2020 7.400 7.780 7.380 7.450 399,546 -0.39(-4.97%)
Mar 06, 2020 7.740 7.920 7.730 7.840 344,500 +0.16(+2.08%)
Mar 05, 2020 7.550 7.730 7.480 7.680 448,523 -0.37(-4.60%)
Mar 04, 2020 8.040 8.070 7.860 8.050 505,635 -0.13(-1.59%)
Mar 03, 2020 8.330 8.400 8.060 8.180 800,148 +0.16(+2.00%)
Mar 02, 2020 8.080 8.130 7.770 8.020 523,313 -0.13(-1.60%)
Feb 28, 2020 8.210 8.335 8.000 8.150 1,130,700 +0.44(+5.71%)
Feb 27, 2020 7.750 7.960 7.630 7.710 493,992 -0.25(-3.14%)
Feb 26, 2020 8.040 8.110 7.921 7.960 340,021 +0.08(+0.95%)
Feb 25, 2020 8.180 8.230 7.870 7.885 467,033 -0.34(-4.08%)
Feb 24, 2020 8.140 8.260 8.040 8.220 258,842 -0.24(-2.84%)
Feb 21, 2020 8.600 8.640 8.450 8.460 290,700 -0.33(-3.75%)
Feb 20, 2020 8.790 8.860 8.680 8.790 248,769 +0.05(+0.53%)
Feb 19, 2020 8.700 8.800 8.660 8.744 633,734 -0.24(-2.63%)
Feb 18, 2020 8.930 9.000 8.850 8.980 459,378 +0.03(+0.28%)
Feb 14, 2020 8.960 9.010 8.890 8.955 772,800 +0.12(+1.42%)
Feb 13, 2020 8.830 8.930 8.830 8.830 235,226 -0.34(-3.71%)
Feb 12, 2020 9.170 9.190 9.110 9.170 222,714 +0.04(+0.44%)
Feb 11, 2020 9.060 9.200 9.060 9.130 249,688 -0.02(-0.19%)
Feb 10, 2020 9.030 9.148 9.030 9.148 153,129 +0.15(+1.64%)
Feb 07, 2020 9.100 9.100 8.990 9.000 282,900 -0.13(-1.42%)
Feb 06, 2020 9.190 9.210 9.130 9.130 174,717 +0.01(+0.11%)
Feb 05, 2020 9.110 9.140 9.050 9.120 342,153 +0.03(+0.33%)
Feb 04, 2020 9.050 9.110 9.020 9.090 238,071 +0.13(+1.45%)
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.