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 (%)
Feb 28, 2017 9.880 9.950 9.850 9.895 172,538 +0.17(+1.75%)
Feb 27, 2017 9.630 9.750 9.630 9.725 72,967 +0.05(+0.57%)
Feb 24, 2017 9.690 9.710 9.650 9.670 74,301 -0.05(-0.57%)
Feb 23, 2017 9.670 9.770 9.630 9.725 163,718 +0.13(+1.41%)
Feb 22, 2017 9.535 9.590 9.520 9.590 71,919 +0.23(+2.46%)
Feb 21, 2017 9.138 9.360 9.138 9.360 137,372 +0.88(+10.38%)
Feb 17, 2017 8.480 8.480 8.480 0 -0.39(-4.40%)
Feb 16, 2017 8.860 8.880 8.800 8.870 49,180 -0.08(-0.89%)
Feb 15, 2017 8.940 8.990 8.880 8.950 177,486 -0.09(-0.94%)
Feb 14, 2017 9.050 9.140 8.974 9.035 205,114 -0.39(-4.19%)
Feb 13, 2017 9.330 9.450 9.310 9.430 70,920 +0.13(+1.42%)
Feb 10, 2017 9.245 9.360 9.245 9.298 80,706 +0.19(+2.06%)
Feb 09, 2017 9.010 9.140 9.010 9.110 39,634 -0.03(-0.33%)
Feb 08, 2017 9.160 9.180 9.100 9.140 151,781 +0.22(+2.47%)
Feb 07, 2017 8.710 8.920 8.710 8.920 121,579 +0.29(+3.36%)
Feb 06, 2017 8.590 8.640 8.540 8.630 98,123 +0.12(+1.35%)
Feb 03, 2017 8.425 8.530 8.370 8.515 144,593 -0.06(-0.76%)
Feb 02, 2017 8.570 8.585 8.525 8.580 151,261 +0.03(+0.29%)
Feb 01, 2017 8.590 8.590 8.470 8.555 69,394 +0.06(+0.77%)
Jan 31, 2017 8.430 8.510 8.430 8.490 95,296 +0.16(+1.92%)
Jan 30, 2017 8.450 8.480 8.300 8.330 151,250 -0.33(-3.81%)
Jan 27, 2017 8.750 8.750 8.640 8.660 74,494 -0.12(-1.37%)
Jan 26, 2017 8.668 8.780 8.660 8.780 121,920 +0.02(+0.23%)
Jan 25, 2017 8.780 8.780 8.670 8.760 357,573 +0.14(+1.62%)
Jan 24, 2017 8.605 8.620 8.510 8.620 108,535 -0.12(-1.37%)
Jan 23, 2017 8.655 8.740 8.580 8.740 61,597 +0.18(+2.10%)
Jan 20, 2017 8.550 8.580 8.490 8.560 95,269 -0.12(-1.44%)
Jan 19, 2017 8.690 8.750 8.630 8.685 306,329 +0.09(+1.05%)
Jan 18, 2017 8.665 8.670 8.590 8.595 184,308 -0.12(-1.38%)
Jan 17, 2017 8.810 8.830 8.700 8.715 169,005 +0.55(+6.80%)
Jan 13, 2017 8.160 8.160 8.160 0 -0.22(-2.68%)
Jan 12, 2017 8.450 8.450 8.330 8.385 88,808 +0.13(+1.57%)
Jan 11, 2017 8.190 8.270 8.140 8.255 218,716 +0.03(+0.30%)
Jan 10, 2017 8.205 8.250 8.170 8.230 82,010 +0.10(+1.23%)
Jan 09, 2017 8.055 8.150 7.981 8.130 2,694,048 -0.05(-0.67%)
Jan 06, 2017 8.040 8.210 7.897 8.185 1,275,200 +0.04(+0.55%)
Jan 05, 2017 7.982 8.180 7.930 8.140 1,305,178 -0.15(-1.87%)
Jan 04, 2017 8.190 8.310 8.160 8.295 67,436 +0.04(+0.48%)
Jan 03, 2017 8.230 8.280 8.230 8.255 71,257 -0.00(-0.06%)
Dec 30, 2016 8.260 8.260 8.260 0 -0.10(-1.20%)
Dec 29, 2016 8.320 8.360 8.300 8.360 71,863 -0.09(-1.07%)
Dec 28, 2016 8.425 8.480 8.390 8.450 87,035 +0.01(+0.12%)
Dec 27, 2016 8.340 8.510 8.340 8.440 45,716 +0.01(+0.18%)
Dec 23, 2016 8.425 8.425 8.425 0 -0.04(-0.53%)
Dec 22, 2016 8.460 8.490 8.420 8.470 52,824 -0.09(-1.05%)
Dec 21, 2016 8.500 8.570 8.480 8.560 63,687 +0.14(+1.66%)
Dec 20, 2016 8.390 8.470 8.390 8.420 131,347 +0.02(+0.24%)
Dec 19, 2016 8.380 8.480 8.350 8.400 82,631 -0.11(-1.29%)
Dec 16, 2016 8.502 8.530 8.470 8.510 103,968 +0.04(+0.41%)
Dec 15, 2016 8.390 8.480 8.350 8.475 66,075 -0.04(-0.53%)
Dec 14, 2016 8.780 8.780 8.520 8.520 108,873 -0.17(-1.96%)
Dec 13, 2016 8.600 8.736 8.600 8.690 158,820 +0.35(+4.26%)
Dec 12, 2016 8.360 8.370 8.280 8.335 111,691 -0.14(-1.65%)
Dec 09, 2016 8.330 8.490 8.330 8.475 182,823 +0.15(+1.75%)
Dec 08, 2016 8.450 8.450 8.300 8.329 59,841 -0.23(-2.70%)
Dec 07, 2016 8.450 8.570 8.420 8.560 81,850 +0.11(+1.24%)
Dec 06, 2016 8.530 8.530 8.440 8.455 506,754 -0.10(-1.17%)
Dec 05, 2016 8.550 8.570 8.490 8.555 101,847 +0.12(+1.36%)
Dec 02, 2016 8.380 8.565 8.330 8.440 72,547 -0.19(-2.20%)
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.