RollsRoyce Holdings Plc ADR (Sponsored) Historical Stock Prices

RYCEY 
$11.55
*  
-46.34
-80.05 %
Get RYCEY Alerts
*Delayed - data as of Aug. 31, 2015 11:40 ET  -  Find a broker to begin trading RYCEY now


Community Rating:
View:    RYCEY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:40 N/A  11.84  11.50  11.55 11,194
08/28/2015 56.157 56.157 56.157 56.157 141,049
08/27/2015 11.2314 11.2314 11.2314 11.2314 282,000
08/26/2015 11.296 11.524 11.002 11.52 273,250
08/25/2015 11.448 11.55 11.32 11.434 224,335
08/24/2015 10.998 11.55 10.888 11.432 383,820
08/21/2015 11.7524 11.79 11.5 11.577 172,630
08/20/2015 12.1 12.104 11.908 11.916 153,770
08/19/2015 12.106 12.178 11.967 12.048 194,275
08/18/2015 12.48 12.53 12.352 12.45 122,455
08/17/2015 12.549 12.642 12.354 12.496 1,430,250
08/14/2015 12.6 12.672 12.584 12.672 39,795
08/13/2015 12.532 12.592 12.464 12.562 170,770
08/12/2015 12.464 12.709 12.464 12.709 84,725
08/11/2015 12.608 12.608 12.474 12.53 269,610
08/10/2015 12.52 12.706 12.52 12.696 207,145
08/07/2015 12.466 12.54 12.45 12.508 69,430
08/06/2015 12.8 12.8 12.688 12.722 98,510
08/05/2015 12.702 12.926 12.636 12.804 585,215
08/04/2015 12.814 12.9556 12.814 12.832 396,010
08/03/2015 13.002 13.122 12.988 13.08 125,655
07/31/2015 11.82 12.488 11.818 12.444 288,990
07/30/2015 11.72 11.72 11.632 11.656 224,840
07/29/2015 11.562 11.562 11.384 11.478 42,580
07/28/2015 11.404 11.51 11.4 11.474 101,185
07/27/2015 11.2372 11.2372 11.12 11.12 44,620
07/24/2015 11.56 11.56 11.32 11.32 404,085
07/23/2015 11.706 11.74 11.594 11.606 225,885
07/22/2015 11.782 11.864 11.782 11.842 126,000
07/21/2015 11.976 11.976 11.846 11.874 211,970
07/20/2015 12.284 12.284 12.166 12.182 62,285
07/17/2015 12.192 12.1979 12.152 12.152 537,480
07/16/2015 12.208 12.22 12.152 12.162 555,000
07/15/2015 12.1639 12.2087 12.1 12.168 161,550
07/14/2015 12.108 12.19 12.08 12.122 97,780
07/13/2015 11.9902 12.102 11.98 12.004 172,075
07/10/2015 11.924 11.927 11.82 11.927 206,870
07/09/2015 11.5668 11.624 11.522 11.54 308,800
07/08/2015 11.77 11.776 11.592 11.592 295,360
07/07/2015 11.93 11.94 11.5465 11.852 725,320
07/06/2015 12.7023 12.7023 12.43 12.518 166,940
07/02/2015 13.8552 13.856 13.624 13.684 104,185
07/01/2015 13.868 13.932 13.798 13.798 35,755
06/30/2015 13.9392 13.944 13.648 13.724 77,660
06/29/2015 14.142 14.142 13.902 13.911 69,085
06/26/2015 14.12 14.17 14.102 14.16 40,970
06/25/2015 14.258 14.258 14.18 14.196 23,115
06/24/2015 14.518 14.518 14.213 14.22 74,665
06/23/2015 14.396 14.42 14.318 14.368 26,610
06/22/2015 14.444 14.49 14.4 14.42 21,130
06/19/2015 14.4 14.438 14.362 14.41 26,260
06/18/2015 14.436 14.462 14.4 14.45 73,395
06/17/2015 14.604 14.604 14.378 14.498 41,950
06/16/2015 14.606 14.774 14.606 14.724 19,310
06/15/2015 14.684 14.764 14.684 14.764 17,085
06/12/2015 14.998 15.114 14.946 15.114 25,650
06/11/2015 15.268 15.332 15.1666 15.241 23,805
06/10/2015 15.018 15.408 15.012 15.318 25,105
06/09/2015 14.78 14.8 14.604 14.742 475,180
06/08/2015 14.74 14.96 14.74 14.784 1,569,455
06/05/2015 14.764 14.872 14.76 14.806 39,050
06/04/2015 14.988 14.988 14.864 14.8712 13,030
06/03/2015 15.176 15.234 15.068 15.14 95,345
06/02/2015 15.12 15.17 15.104 15.158 15,750
06/01/2015 15.4185 15.4185 15.098 15.198 26,780
05/29/2015 15.496 15.496 15.196 15.29 25,085
05/28/2015 15.514 15.6 15.5049 15.533 13,655
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?