ROLLS-ROYCE HOLDINGS $90.84

up +0.72


24/5/2013 04:24 PM  |  OTC : RYCEY  |  Industries : Manufacturing / Aerospace Product and Parts Manufacturing
Type:

RYCEY historical data

Date Open High Low Close Volume
5/24/2013 90.35 90.88 89.76 90.84 63
5/23/2013 89.39 90.29 89.39 90.12 43
5/22/2013 92.05 92.59 91.36 91.70 78
5/21/2013 91.04 92.56 91.04 91.52 136
5/20/2013 90.80 92.44 90.80 91.94 64
5/17/2013 91.04 91.04 89.96 90.47 40
5/16/2013 93.68 93.68 92.29 92.39 79
5/15/2013 93.70 93.89 93.11 93.50 125
5/14/2013 92.41 93.14 92.40 93.00 124
5/13/2013 91.79 91.79 90.36 91.19 34
5/10/2013 89.89 90.57 89.50 90.47 50
5/9/2013 91.99 91.99 90.66 91.26 64
5/8/2013 90.88 91.24 90.45 90.47 86
5/7/2013 88.96 88.96 88.43 88.43 19
5/6/2013 89.69 89.69 88.58 88.78 55
5/3/2013 88.95 89.37 88.43 88.75 78
5/2/2013 87.60 88.00 87.10 87.64 141
5/1/2013 87.60 88.45 87.60 88.03 98
4/30/2013 88.76 88.76 87.61 87.80 369
4/29/2013 88.84 88.84 87.40 87.85 156
4/26/2013 86.26 88.02 86.26 87.90 284
4/25/2013 88.04 88.72 87.62 87.73 810
4/24/2013 87.69 87.69 86.16 86.56 280
4/23/2013 87.23 88.89 87.23 87.64 206
4/22/2013 85.55 85.87 85.13 85.80 296
4/19/2013 86.32 86.32 85.43 85.70 170
4/18/2013 88.38 88.38 86.75 86.95 1677
4/17/2013 86.03 86.85 85.91 86.29 654
4/16/2013 86.31 86.31 85.74 85.98 115
4/15/2013 86.59 86.59 85.85 86.13 443
4/12/2013 87.10 87.39 86.62 87.02 46
4/11/2013 87.16 87.62 86.45 86.90 327
4/10/2013 84.15 84.91 84.08 84.56 114
4/9/2013 82.50 84.14 82.50 83.14 173
4/8/2013 83.68 83.90 83.35 83.60 240
4/5/2013 82.45 83.89 82.00 83.89 73
4/4/2013 83.99 84.13 83.33 84.13 63
4/3/2013 87.16 87.16 84.97 84.97 223
4/2/2013 86.49 86.49 85.77 85.88 71
4/1/2013 86.61 86.97 86.28 86.49 205
3/28/2013 85.71 86.36 85.70 86.07 97
3/27/2013 83.33 84.36 83.20 84.06 48
3/26/2013 83.60 84.08 83.60 83.78 63
3/25/2013 85.89 85.89 84.15 84.83 63
3/22/2013 83.69 84.40 83.62 83.77 94
3/21/2013 85.75 85.75 83.55 84.19 37
3/20/2013 85.50 85.98 85.40 85.80 116
3/19/2013 83.96 84.63 83.78 83.95 411
3/18/2013 82.20 83.08 82.16 82.77 765
3/15/2013 82.29 82.30 81.65 82.15 627
3/14/2013 80.66 82.41 80.66 82.41 432
3/13/2013 78.68 79.50 78.68 79.08 343
3/12/2013 78.26 78.49 77.92 78.33 492
3/11/2013 78.42 78.48 78.09 78.40 780
3/8/2013 78.13 79.52 77.95 78.83 3889
3/7/2013 79.41 79.42 78.46 79.10 4570
3/6/2013 78.72 79.47 78.22 78.72 605
3/5/2013 78.94 78.94 78.00 78.30 33
3/4/2013 77.38 78.25 77.26 78.24 30
3/1/2013 76.00 76.95 75.99 76.95 472
2/28/2013 77.65 78.54 77.65 78.32 238
2/27/2013 77.45 77.91 77.11 77.53 237
2/26/2013 77.51 77.74 77.21 77.66 106
2/25/2013 78.94 78.94 76.79 77.00 96
2/22/2013 79.79 79.79 78.94 79.22 61
2/21/2013 78.49 79.00 78.28 78.44 97
2/20/2013 81.75 81.75 80.55 80.98 108
2/19/2013 80.00 80.59 79.86 80.12 128
2/15/2013 79.03 79.03 78.03 78.20 95
2/14/2013 77.25 79.54 76.81 79.04 161
2/13/2013 77.65 77.65 76.50 76.60 56
2/12/2013 75.48 75.95 75.30 75.90 41
2/11/2013 77.03 77.03 75.70 75.78 36
2/8/2013 77.12 77.19 76.91 76.91 93
2/7/2013 76.72 76.76 76.40 76.70 121
2/6/2013 76.04 76.44 76.04 76.35 64
2/5/2013 76.17 76.55 76.12 76.55 74
2/4/2013 76.25 76.82 76.25 76.82 55
2/1/2013 76.32 76.44 75.93 76.44 104
1/31/2013 75.23 75.50 74.96 74.96 116
1/30/2013 74.68 74.74 74.25 74.28 170
1/29/2013 74.61 74.88 74.46 74.80 251
1/28/2013 74.30 74.30 73.60 74.15 120
1/25/2013 73.91 74.88 73.91 74.56 34
1/24/2013 73.00 73.50 73.00 73.40 82
1/23/2013 73.35 73.55 73.19 73.54 34
1/22/2013 73.48 73.60 73.25 73.60 45
1/18/2013 73.28 73.35 72.97 73.35 35
1/17/2013 73.39 73.50 73.20 73.50 42
1/16/2013 72.56 72.90 72.52 72.90 30
1/15/2013 71.90 72.35 71.86 72.31 72
1/14/2013 71.76 72.20 71.76 72.01 66
1/11/2013 72.09 72.09 71.48 71.70 117
1/10/2013 71.96 72.30 71.79 71.90 23
1/9/2013 71.94 72.00 71.45 71.45 92
1/8/2013 72.65 72.69 71.95 71.95 38
1/7/2013 72.51 73.08 72.50 72.64 94
1/4/2013 72.89 74.23 72.89 73.71 57
1/3/2013 73.99 74.53 73.35 73.35 88
1/2/2013 74.33 74.46 73.75 74.46 211
Marketplace
Trading Center