Rolls-Royce Holdings plc (RYCEY)
OTCMKTS
· Delayed Price · Currency is USD
6.50
+0.16 (2.52%)
Sep 12, 2024, 3:59 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2024 | 6.33 | 6.50 | 6.32 | 6.49 | 6.49 | 2.37% | 8,328,214 |
| Sep 11, 2024 | 6.25 | 6.35 | 6.18 | 6.34 | 6.34 | 1.77% | 4,102,512 |
| Sep 10, 2024 | 6.21 | 6.23 | 6.14 | 6.23 | 6.23 | 1.14% | 2,455,706 |
| Sep 9, 2024 | 6.17 | 6.22 | 6.14 | 6.16 | 6.16 | 1.65% | 2,389,200 |
| Sep 6, 2024 | 6.26 | 6.28 | 6.04 | 6.06 | 6.06 | -3.04% | 2,253,900 |
| Sep 5, 2024 | 6.25 | 6.31 | 6.22 | 6.25 | 6.25 | -0.64% | 1,945,500 |
| Sep 4, 2024 | 6.23 | 6.37 | 6.22 | 6.29 | 6.29 | 2.11% | 6,861,400 |
| Sep 3, 2024 | 6.25 | 6.26 | 6.11 | 6.16 | 6.16 | -5.38% | 4,763,300 |
| Aug 30, 2024 | 6.50 | 6.54 | 6.45 | 6.51 | 6.51 | -0.61% | 1,578,100 |
| Aug 29, 2024 | 6.55 | 6.59 | 6.52 | 6.55 | 6.55 | 0.46% | 2,472,620 |
| Aug 28, 2024 | 6.53 | 6.56 | 6.50 | 6.52 | 6.52 | 0.46% | 2,614,000 |
| Aug 27, 2024 | 6.48 | 6.54 | 6.47 | 6.49 | 6.49 | -0.15% | 1,764,300 |
| Aug 26, 2024 | 6.56 | 6.60 | 6.49 | 6.50 | 6.50 | -0.76% | 1,239,800 |
| Aug 23, 2024 | 6.48 | 6.55 | 6.46 | 6.55 | 6.55 | 1.71% | 1,480,400 |
| Aug 22, 2024 | 6.50 | 6.50 | 6.43 | 6.44 | 6.44 | 0.63% | 1,652,438 |
| Aug 21, 2024 | 6.34 | 6.41 | 6.33 | 6.40 | 6.40 | 0.63% | 1,080,934 |
| Aug 20, 2024 | 6.45 | 6.46 | 6.34 | 6.36 | 6.36 | -1.09% | 1,950,535 |
| Aug 19, 2024 | 6.42 | 6.47 | 6.40 | 6.43 | 6.43 | 0.16% | 1,894,614 |
| Aug 16, 2024 | 6.41 | 6.42 | 6.38 | 6.42 | 6.42 | 0.31% | 1,425,903 |
| Aug 15, 2024 | 6.38 | 6.42 | 6.35 | 6.40 | 6.40 | 0.63% | 3,936,900 |
| Aug 14, 2024 | 6.36 | 6.37 | 6.31 | 6.36 | 6.36 | 0.95% | 2,223,346 |
| Aug 13, 2024 | 6.20 | 6.30 | 6.18 | 6.30 | 6.30 | 2.11% | 2,340,700 |
| Aug 12, 2024 | 6.16 | 6.19 | 6.13 | 6.17 | 6.17 | 0.16% | 1,246,800 |
| Aug 9, 2024 | 6.12 | 6.18 | 6.10 | 6.16 | 6.16 | 2.16% | 1,663,617 |
| Aug 8, 2024 | 6.03 | 6.06 | 5.97 | 6.03 | 6.03 | 0.67% | 2,531,144 |
| Aug 7, 2024 | 6.08 | 6.10 | 5.95 | 5.99 | 5.99 | 0.67% | 2,859,400 |
| Aug 6, 2024 | 5.80 | 5.99 | 5.75 | 5.95 | 5.95 | 5.87% | 4,684,905 |
| Aug 5, 2024 | 5.51 | 5.70 | 5.49 | 5.62 | 5.62 | -5.70% | 3,667,610 |
| Aug 2, 2024 | 5.75 | 5.97 | 5.71 | 5.96 | 5.96 | -1.81% | 2,661,932 |
| Aug 1, 2024 | 6.33 | 6.39 | 6.02 | 6.07 | 6.07 | 5.02% | 6,910,600 |
| Jul 31, 2024 | 5.69 | 5.78 | 5.66 | 5.78 | 5.78 | 1.40% | 4,608,900 |
| Jul 30, 2024 | 5.69 | 5.74 | 5.65 | 5.70 | 5.70 | 1.42% | 2,992,700 |
| Jul 29, 2024 | 5.66 | 5.68 | 5.58 | 5.62 | 5.62 | -0.71% | 1,820,528 |
| Jul 26, 2024 | 5.60 | 5.68 | 5.58 | 5.66 | 5.66 | 2.91% | 2,002,844 |
| Jul 25, 2024 | 5.50 | 5.55 | 5.40 | 5.50 | 5.50 | -2.48% | 3,449,100 |
| Jul 24, 2024 | 5.72 | 5.76 | 5.63 | 5.64 | 5.64 | -3.75% | 3,248,200 |
| Jul 23, 2024 | 5.72 | 5.96 | 5.70 | 5.86 | 5.86 | 3.35% | 5,695,101 |
| Jul 22, 2024 | 5.73 | 5.75 | 5.66 | 5.67 | 5.67 | -0.87% | 1,951,415 |
| Jul 19, 2024 | 5.65 | 5.74 | 5.64 | 5.72 | 5.72 | 2.69% | 1,265,273 |
| Jul 18, 2024 | 5.80 | 5.82 | 5.54 | 5.57 | 5.57 | -3.63% | 2,203,186 |
| Jul 17, 2024 | 5.92 | 5.94 | 5.76 | 5.78 | 5.78 | -2.36% | 2,229,039 |
| Jul 16, 2024 | 5.86 | 5.94 | 5.83 | 5.92 | 5.92 | 2.78% | 1,759,399 |
| Jul 15, 2024 | 5.81 | 5.83 | 5.75 | 5.76 | 5.76 | 0.17% | 1,989,180 |
| Jul 12, 2024 | 5.78 | 5.82 | 5.75 | 5.75 | 5.75 | -0.86% | 1,657,641 |
| Jul 11, 2024 | 5.80 | 5.83 | 5.79 | 5.80 | 5.80 | - | 1,664,938 |
| Jul 10, 2024 | 5.77 | 5.82 | 5.74 | 5.80 | 5.80 | 2.11% | 1,806,118 |
| Jul 9, 2024 | 5.77 | 5.78 | 5.64 | 5.68 | 5.68 | -3.24% | 2,436,444 |
| Jul 8, 2024 | 5.91 | 5.92 | 5.84 | 5.87 | 5.87 | 1.73% | 2,544,811 |
| Jul 5, 2024 | 5.86 | 5.87 | 5.75 | 5.77 | 5.77 | -0.17% | 3,023,149 |
| Jul 3, 2024 | 5.74 | 5.79 | 5.73 | 5.78 | 5.78 | 2.85% | 1,471,631 |
| Jul 2, 2024 | 5.65 | 5.65 | 5.58 | 5.62 | 5.62 | -0.88% | 3,377,354 |
| Jul 1, 2024 | 5.73 | 5.76 | 5.66 | 5.67 | 5.67 | -1.05% | 1,783,410 |
| Jun 28, 2024 | 5.77 | 5.80 | 5.70 | 5.73 | 5.73 | 0.70% | 2,059,959 |
| Jun 27, 2024 | 5.78 | 5.80 | 5.65 | 5.69 | 5.69 | -1.39% | 2,198,851 |
| Jun 26, 2024 | 5.84 | 5.87 | 5.76 | 5.77 | 5.77 | -1.20% | 2,231,725 |
| Jun 25, 2024 | 5.69 | 5.87 | 5.68 | 5.84 | 5.84 | 1.04% | 2,826,283 |
| Jun 24, 2024 | 6.00 | 6.00 | 5.78 | 5.78 | 5.78 | -2.53% | 3,763,929 |
| Jun 21, 2024 | 5.99 | 5.99 | 5.90 | 5.93 | 5.93 | -2.31% | 1,898,709 |
| Jun 20, 2024 | 6.07 | 6.11 | 6.04 | 6.07 | 6.07 | 2.36% | 3,777,415 |
| Jun 18, 2024 | 5.89 | 5.93 | 5.85 | 5.93 | 5.93 | 1.72% | 4,102,051 |
| Jun 17, 2024 | 5.79 | 5.88 | 5.75 | 5.83 | 5.83 | 1.39% | 3,732,906 |
| Jun 14, 2024 | 5.76 | 5.78 | 5.71 | 5.75 | 5.75 | -3.20% | 3,372,732 |
| Jun 13, 2024 | 5.97 | 5.97 | 5.89 | 5.94 | 5.94 | - | 2,830,976 |
| Jun 12, 2024 | 5.95 | 6.00 | 5.94 | 5.94 | 5.94 | 1.19% | 4,074,874 |
| Jun 11, 2024 | 5.88 | 5.90 | 5.80 | 5.87 | 5.87 | -0.17% | 2,028,445 |
| Jun 10, 2024 | 5.83 | 5.89 | 5.78 | 5.88 | 5.88 | 2.44% | 5,517,952 |
| Jun 7, 2024 | 5.75 | 5.81 | 5.73 | 5.74 | 5.74 | -1.20% | 2,958,144 |
| Jun 6, 2024 | 5.84 | 5.87 | 5.80 | 5.81 | 5.81 | 0.69% | 2,506,999 |
| Jun 5, 2024 | 5.82 | 5.82 | 5.74 | 5.77 | 5.77 | 0.87% | 3,216,248 |
| Jun 4, 2024 | 5.77 | 5.79 | 5.68 | 5.72 | 5.72 | -2.05% | 3,367,247 |
| Jun 3, 2024 | 5.83 | 5.86 | 5.81 | 5.84 | 5.84 | 1.74% | 5,072,834 |
| May 31, 2024 | 5.77 | 5.78 | 5.70 | 5.74 | 5.74 | 1.06% | 3,503,384 |
| May 30, 2024 | 5.67 | 5.72 | 5.66 | 5.68 | 5.68 | 0.71% | 4,046,663 |
| May 29, 2024 | 5.64 | 5.68 | 5.61 | 5.64 | 5.64 | -1.23% | 3,470,279 |
| May 28, 2024 | 5.72 | 5.74 | 5.64 | 5.71 | 5.71 | 1.42% | 3,482,086 |
| May 24, 2024 | 5.55 | 5.64 | 5.54 | 5.63 | 5.63 | 2.18% | 2,473,353 |
| May 23, 2024 | 5.58 | 5.59 | 5.50 | 5.51 | 5.51 | 2.42% | 4,189,060 |
| May 22, 2024 | 5.52 | 5.53 | 5.36 | 5.38 | 5.38 | -1.65% | 4,300,668 |
| May 21, 2024 | 5.46 | 5.49 | 5.44 | 5.47 | 5.47 | -0.36% | 1,783,135 |
| May 20, 2024 | 5.43 | 5.52 | 5.42 | 5.49 | 5.49 | 3.98% | 5,212,181 |
| May 17, 2024 | 5.26 | 5.30 | 5.24 | 5.28 | 5.28 | 0.19% | 2,131,906 |
| May 16, 2024 | 5.30 | 5.31 | 5.27 | 5.27 | 5.27 | -2.04% | 2,574,742 |
| May 15, 2024 | 5.36 | 5.39 | 5.32 | 5.38 | 5.38 | 2.28% | 2,830,748 |
| May 14, 2024 | 5.24 | 5.28 | 5.23 | 5.26 | 5.26 | 0.77% | 2,349,527 |
| May 13, 2024 | 5.23 | 5.26 | 5.22 | 5.22 | 5.22 | -1.14% | 2,455,097 |
| May 10, 2024 | 5.35 | 5.37 | 5.23 | 5.28 | 5.28 | -1.68% | 3,759,482 |
| May 9, 2024 | 5.35 | 5.40 | 5.33 | 5.37 | 5.37 | 1.32% | 4,665,446 |
| May 8, 2024 | 5.21 | 5.33 | 5.20 | 5.30 | 5.30 | 1.53% | 4,849,769 |
| May 7, 2024 | 5.25 | 5.25 | 5.18 | 5.22 | 5.22 | -0.76% | 2,445,929 |
| May 6, 2024 | 5.30 | 5.37 | 5.23 | 5.26 | 5.26 | 1.15% | 1,756,375 |
| May 3, 2024 | 5.19 | 5.20 | 5.15 | 5.20 | 5.20 | 2.77% | 3,532,751 |
| May 2, 2024 | 5.04 | 5.07 | 4.99 | 5.06 | 5.06 | - | 2,497,622 |
| May 1, 2024 | 5.12 | 5.14 | 5.03 | 5.06 | 5.06 | -1.17% | 2,970,754 |
| Apr 30, 2024 | 5.14 | 5.18 | 5.10 | 5.12 | 5.12 | -0.58% | 2,359,345 |
| Apr 29, 2024 | 5.14 | 5.18 | 5.11 | 5.15 | 5.15 | -1.72% | 2,263,033 |
| Apr 26, 2024 | 5.16 | 5.24 | 5.15 | 5.24 | 5.24 | 4.80% | 4,097,420 |
| Apr 25, 2024 | 4.97 | 5.05 | 4.95 | 5.00 | 5.00 | -2.72% | 2,774,171 |
| Apr 24, 2024 | 5.19 | 5.21 | 5.11 | 5.14 | 5.14 | -0.58% | 2,732,810 |
| Apr 23, 2024 | 5.05 | 5.17 | 5.03 | 5.17 | 5.17 | 4.02% | 3,574,399 |
| Apr 22, 2024 | 4.93 | 4.99 | 4.93 | 4.97 | 4.97 | 2.69% | 3,389,611 |