Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rolls Royce Grpord (OP: RYCEF )

5.800 +0.090 (+1.58%)
Streaming Delayed Price Updated: 3:58 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 (%)
May 31, 2024 5.780 5.800 5.720 5.800 65,859 +0.09(+1.58%)
May 30, 2024 5.715 5.760 5.690 5.710 120,008 +0.02(+0.35%)
May 29, 2024 5.730 5.730 5.670 5.690 734,702 -0.08(-1.39%)
May 28, 2024 5.700 5.786 5.680 5.770 78,445 +0.12(+2.12%)
May 24, 2024 5.643 5.700 5.600 5.650 55,357 +0.10(+1.84%)
May 23, 2024 5.590 5.660 5.520 5.548 79,827 +0.13(+2.36%)
May 22, 2024 5.550 5.550 5.410 5.420 41,400 -0.09(-1.72%)
May 21, 2024 5.540 5.540 5.450 5.515 45,302 -0.01(-0.18%)
May 20, 2024 5.450 5.540 5.440 5.525 283,771 +0.23(+4.29%)
May 17, 2024 5.270 5.350 5.270 5.298 42,719 +0.01(+0.14%)
May 16, 2024 5.290 5.370 5.290 5.290 57,358 -0.15(-2.74%)
May 15, 2024 5.430 5.440 5.360 5.439 27,078 +0.11(+2.05%)
May 14, 2024 5.250 5.330 5.240 5.330 56,717 +0.07(+1.23%)
May 13, 2024 5.250 5.310 5.226 5.265 20,375 -0.04(-0.85%)
May 10, 2024 5.410 5.410 5.290 5.310 27,768 -0.12(-2.21%)
May 09, 2024 5.350 5.450 5.350 5.430 238,291 +0.11(+2.07%)
May 08, 2024 5.210 5.340 5.210 5.320 41,555 +0.11(+2.11%)
May 07, 2024 5.265 5.300 5.210 5.210 32,781 -0.08(-1.51%)
May 06, 2024 5.329 5.329 5.200 5.290 125,685 +0.06(+1.11%)
May 03, 2024 5.210 5.250 5.150 5.232 33,183 +0.13(+2.59%)
May 02, 2024 5.080 5.100 5.010 5.100 20,147 +0.02(+0.39%)
May 01, 2024 5.140 5.140 5.005 5.080 17,190 -0.08(-1.65%)
Apr 30, 2024 5.200 5.230 5.050 5.165 43,051 -0.06(-1.15%)
Apr 29, 2024 5.140 5.250 5.140 5.225 29,335 -0.05(-0.99%)
Apr 26, 2024 5.100 5.300 5.100 5.277 58,946 +0.25(+4.92%)
Apr 25, 2024 4.990 5.090 4.971 5.030 336,698 -0.17(-3.34%)
Apr 24, 2024 5.180 5.240 5.140 5.204 28,418 +0.02(+0.37%)
Apr 23, 2024 5.060 5.190 5.060 5.185 35,590 +0.19(+3.91%)
Apr 22, 2024 4.940 5.030 4.940 4.990 23,213 +0.11(+2.15%)
Apr 19, 2024 4.870 4.990 4.845 4.885 151,499 -0.08(-1.51%)
Apr 18, 2024 4.960 5.040 4.950 4.960 140,509 -0.05(-1.10%)
Apr 17, 2024 5.100 5.100 4.960 5.015 155,784 +0.07(+1.52%)
Apr 16, 2024 5.020 5.020 4.937 4.940 284,194 -0.07(-1.40%)
Apr 15, 2024 5.120 5.162 5.000 5.010 255,635 +0.04(+0.80%)
Apr 12, 2024 5.100 5.100 4.962 4.970 99,374 -0.14(-2.64%)
Apr 11, 2024 5.090 5.110 4.970 5.105 124,531 +0.00(+0.00%)
Apr 10, 2024 5.100 5.170 5.090 5.105 30,233 -0.16(-3.13%)
Apr 09, 2024 5.250 5.270 5.190 5.270 48,704 -0.13(-2.41%)
Apr 08, 2024 5.400 5.460 5.400 5.400 56,895 +0.07(+1.31%)
Apr 05, 2024 5.240 5.350 5.240 5.330 17,373 +0.12(+2.30%)
Apr 04, 2024 5.290 5.350 5.080 5.210 150,187 -0.14(-2.62%)
Apr 03, 2024 5.260 5.400 5.260 5.350 61,048 +0.09(+1.71%)
Apr 02, 2024 5.240 5.270 5.180 5.260 108,086 -0.15(-2.77%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.