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 )

5.630 +0.120 (+2.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Nov 30, 2016 8.605 8.605 8.490 8.510 137,341 +0.04(+0.41%)
Nov 29, 2016 8.440 8.520 8.440 8.475 89,277 +0.05(+0.65%)
Nov 28, 2016 8.420 8.470 8.400 8.420 36,821 +0.00(+0.00%)
Nov 25, 2016 8.390 8.420 8.380 8.420 6,326 -0.02(-0.18%)
Nov 23, 2016 8.435 8.435 8.435 0 +0.11(+1.26%)
Nov 22, 2016 8.300 8.350 8.260 8.330 155,853 -0.02(-0.24%)
Nov 21, 2016 8.270 8.350 8.240 8.350 96,992 +0.12(+1.46%)
Nov 18, 2016 8.340 8.340 8.120 8.230 340,722 -0.56(-6.37%)
Nov 17, 2016 8.830 8.980 8.830 8.790 138,622 -0.51(-5.48%)
Nov 16, 2016 9.280 9.330 9.230 9.300 43,990 -0.24(-2.52%)
Nov 15, 2016 9.460 9.550 9.350 9.540 276,759 +0.12(+1.33%)
Nov 14, 2016 9.440 9.440 9.350 9.415 37,525 +0.00(+0.05%)
Nov 11, 2016 9.440 9.470 9.370 9.410 77,834 -0.36(-3.64%)
Nov 10, 2016 9.720 9.850 9.700 9.765 78,903 +0.25(+2.57%)
Nov 09, 2016 9.520 9.600 9.470 9.520 234,268 +0.46(+5.02%)
Nov 08, 2016 9.050 9.120 8.960 9.065 24,818 -0.03(-0.33%)
Nov 07, 2016 9.180 9.180 9.073 9.095 42,163 +0.08(+0.83%)
Nov 04, 2016 9.060 9.090 9.020 9.020 21,362 +0.04(+0.50%)
Nov 03, 2016 8.940 9.040 8.920 8.975 43,665 -0.03(-0.28%)
Nov 02, 2016 8.965 9.060 8.950 9.000 23,086 -0.06(-0.66%)
Nov 01, 2016 9.020 9.060 8.980 9.060 152,842 +0.21(+2.37%)
Oct 31, 2016 8.985 9.080 8.810 8.850 221,529 -0.20(-2.21%)
Oct 28, 2016 8.940 9.090 8.940 9.050 86,854 -0.15(-1.68%)
Oct 27, 2016 9.120 9.220 9.088 9.205 64,497 +0.06(+0.66%)
Oct 26, 2016 9.030 9.240 9.030 9.145 199,158 -0.04(-0.38%)
Oct 25, 2016 9.200 9.200 9.130 9.180 19,901 -0.08(-0.86%)
Oct 24, 2016 9.310 9.365 9.220 9.260 311,126 -0.17(-1.75%)
Oct 21, 2016 9.340 9.450 9.330 9.425 184,155 -0.11(-1.21%)
Oct 20, 2016 9.440 9.550 9.420 9.540 306,468 +0.06(+0.69%)
Oct 19, 2016 9.270 9.510 9.270 9.475 34,486 +0.03(+0.26%)
Oct 18, 2016 9.450 9.542 9.450 9.450 1,425,217 -0.10(-1.05%)
Oct 17, 2016 9.370 9.570 9.350 9.550 2,987,388 +0.24(+2.58%)
Oct 14, 2016 9.265 9.330 9.256 9.310 30,682 +0.10(+1.09%)
Oct 13, 2016 9.088 9.230 9.077 9.210 55,593 +0.01(+0.11%)
Oct 12, 2016 9.290 9.310 9.100 9.200 64,892 -0.16(-1.71%)
Oct 11, 2016 9.550 9.550 9.330 9.360 51,008 -0.35(-3.60%)
Oct 10, 2016 9.725 9.730 9.690 9.710 73,804 +0.07(+0.73%)
Oct 07, 2016 9.580 9.640 9.560 9.640 24,489 +0.09(+0.94%)
Oct 06, 2016 9.570 9.610 9.540 9.550 16,848 -0.03(-0.31%)
Oct 05, 2016 9.555 9.590 9.540 9.580 41,633 -0.01(-0.10%)
Oct 04, 2016 9.690 9.720 9.585 9.590 52,436 +0.15(+1.64%)
Oct 03, 2016 9.420 9.470 9.395 9.435 47,959 +0.12(+1.29%)
Sep 30, 2016 9.240 9.340 9.240 9.315 82,904 +0.16(+1.80%)
Sep 29, 2016 9.180 9.220 9.110 9.150 32,695 -0.19(-1.98%)
Sep 28, 2016 9.290 9.355 9.260 9.335 225,001 +0.08(+0.81%)
Sep 27, 2016 9.150 9.260 9.150 9.260 111,596 +0.03(+0.33%)
Sep 26, 2016 9.230 9.260 9.190 9.230 46,704 -0.13(-1.39%)
Sep 23, 2016 9.400 9.430 9.320 9.360 41,597 -0.20(-2.09%)
Sep 22, 2016 9.610 9.690 9.530 9.560 74,394 +0.08(+0.84%)
Sep 21, 2016 9.375 9.480 9.350 9.480 60,078 -0.02(-0.21%)
Sep 20, 2016 9.570 9.570 9.440 9.500 113,950 -0.13(-1.35%)
Sep 19, 2016 9.690 9.690 9.540 9.630 18,893 +0.15(+1.58%)
Sep 16, 2016 9.510 9.530 9.430 9.480 52,004 -0.20(-2.06%)
Sep 15, 2016 9.580 9.679 9.560 9.679 1,158,643 +0.11(+1.20%)
Sep 14, 2016 9.540 9.620 9.535 9.565 6,932 +0.09(+0.95%)
Sep 13, 2016 9.570 9.590 9.435 9.475 24,143 -0.12(-1.20%)
Sep 12, 2016 9.420 9.650 9.390 9.590 48,304 +0.01(+0.10%)
Sep 09, 2016 9.900 9.900 9.530 9.580 65,731 -0.36(-3.62%)
Sep 08, 2016 9.990 10.01 9.900 9.940 39,704 -0.25(-2.41%)
Sep 07, 2016 10.21 10.27 10.15 10.19 107,864 -0.16(-1.55%)
Sep 06, 2016 10.48 10.48 10.27 10.35 81,381 -0.04(-0.34%)
Sep 02, 2016 10.38 10.38 10.38 0 +0.31(+3.08%)
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.