Dark

RYCEY
ROLLS ROYCE HLDGS S/ADR
stock OTC ADR

EOD

Jun 26, 2025

13.04USD+2.114%(+0.27)3,093,358

Pre-market

0.00USD-100.000%(-12.77)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-26	12.8500	13.070000	12.8400	13.0400	+2.114%	3,093,358	0.000%
2025-06-25	12.6400	12.810000	12.6099	12.7700	+1.956%	2,593,470	+2.114%
2025-06-24	12.4200	12.530000	12.3600	12.5250	+2.833%	2,550,264	+4.112%
2025-06-23	11.9100	12.190000	11.8800	12.1800	+0.512%	2,401,450	+7.061%
2025-06-20	12.2200	12.230000	12.0800	12.1180	+0.066%	1,944,151	+7.609%
2025-06-18	12.2000	12.260000	12.1000	12.1100	-0.411%	1,687,841	+7.680%
2025-06-17	12.1500	12.250000	12.1000	12.1600	+0.082%	1,834,978	+7.237%
2025-06-16	12.1000	12.180000	12.0700	12.1500	+1.674%	1,497,350	+7.325%
2025-06-13	12.0200	12.050000	11.8800	11.9500	-1.646%	2,046,955	+9.121%
2025-06-12	12.1700	12.240000	12.1400	12.1500	-0.410%	3,048,941	+7.325%
2025-06-11	12.2200	12.300000	12.1400	12.2000	+2.092%	2,262,880	+6.885%
2025-06-10	12.4500	12.471000	11.9000	11.9500	-2.209%	7,243,895	+9.121%
2025-06-09	12.0700	12.300000	12.0700	12.2200	+0.659%	12,384,550	+6.710%
2025-06-06	11.9600	12.200000	11.9500	12.1400	+1.251%	3,959,667	+7.414%
2025-06-05	12.1500	12.190000	11.9200	11.9900	-1.721%	3,906,048	+8.757%
2025-06-04	12.2600	12.310000	12.2000	12.2000	-0.489%	2,574,895	+6.885%
2025-06-03	12.1300	12.290000	12.1100	12.2600	+2.423%	4,116,943	+6.362%
2025-06-02	11.7500	12.000000	11.6090	11.9700	+3.101%	4,216,020	+8.939%
2025-05-30	11.7300	11.780000	11.6100	11.6100	-0.215%	5,000,761	+12.317%
2025-05-29	11.7000	11.710000	11.5600	11.6350	-1.398%	6,444,376	+12.076%
2025-05-28	11.7300	11.880000	11.6600	11.8000	+0.170%	6,870,386	+10.508%
2025-05-27	11.5000	11.840000	11.4700	11.7800	+3.243%	14,636,150	+10.696%
2025-05-23	11.2700	11.450000	11.2650	11.4100	+0.973%	3,751,214	+14.286%
2025-05-22	11.1500	11.340000	11.1400	11.3000	+2.170%	3,468,721	+15.398%
2025-05-21	11.1500	11.210000	11.0200	11.0600	+0.545%	3,028,588	+17.902%
2025-05-20	10.9500	11.000000	10.8900	11.0000	+0.319%	2,010,069	+18.545%
2025-05-19	10.8100	11.000000	10.8100	10.9650	+1.622%	2,147,258	+18.924%
2025-05-16	10.8600	10.900000	10.7500	10.7900	-0.553%	2,153,405	+20.853%
2025-05-15	10.8300	10.950000	10.7700	10.8500	+1.974%	2,534,367	+20.184%
2025-05-14	10.6800	10.710000	10.5900	10.6400	-0.839%	1,925,788	+22.556%
2025-05-13	10.5300	10.790000	10.5000	10.7300	+2.975%	6,498,913	+21.528%
2025-05-12	10.3000	10.430000	10.2300	10.4200	-0.951%	2,558,084	+25.144%
2025-05-09	10.6000	10.610000	10.5000	10.5200	-0.661%	4,491,455	+23.954%
2025-05-08	10.5200	10.770000	10.4400	10.5900	+3.116%	12,131,627	+23.135%
2025-05-07	10.3500	10.370000	10.2200	10.2700	-1.250%	5,602,886	+26.972%
2025-05-06	10.4100	10.550000	10.3700	10.4000	-0.096%	10,671,944	+25.385%
2025-05-05	10.5000	10.550000	10.3200	10.4100	-0.096%	6,413,583	+25.264%
2025-05-02	10.3800	10.550000	10.3700	10.4200	+1.362%	9,701,927	+25.144%
2025-05-01	10.2800	10.320000	10.1900	10.2800	+0.784%	1,186,549	+26.848%
2025-04-30	10.0000	10.230000	9.9600	10.2000	-0.488%	1,306,742	+27.843%
2025-04-29	10.2500	10.290000	10.1900	10.2500	-0.292%	1,507,340	+27.220%
2025-04-28	10.2400	10.345000	10.1900	10.2800	+0.784%	1,644,356	+26.848%
2025-04-25	10.1400	10.200000	10.1200	10.2000	+2.616%	1,545,207	+27.843%
2025-04-24	9.7500	9.960000	9.7500	9.9400	+1.949%	1,953,457	+31.187%
2025-04-23	9.7300	9.850000	9.7100	9.7500	-0.409%	2,631,297	+33.744%
2025-04-22	9.6400	9.850000	9.6000	9.7900	+1.979%	2,723,028	+33.197%
2025-04-21	9.7000	9.800000	9.4300	9.6000	-0.826%	1,770,009	+35.833%
2025-04-17	9.5800	9.750000	9.5600	9.6800	+0.519%	1,196,642	+34.711%
2025-04-16	9.6300	9.770000	9.6000	9.6300	-1.534%	1,740,801	+35.410%
2025-04-15	9.6800	9.840000	9.6700	9.7800	+3.380%	2,661,145	+33.333%
2025-04-14	9.3900	9.560000	9.3400	9.4602	+1.723%	1,777,499	+37.841%
2025-04-11	9.0600	9.370000	8.9800	9.3000	+2.198%	2,132,346	+40.215%
2025-04-10	9.0800	9.250000	8.8500	9.1000	-3.704%	2,598,844	+43.297%
2025-04-09	8.5400	9.860000	8.4250	9.4500	+12.768%	5,820,132	+37.989%
2025-04-08	8.8500	8.880000	8.3000	8.3800	+1.208%	4,198,426	+55.609%
2025-04-07	8.2200	8.950000	8.0100	8.2800	-1.075%	8,264,478	+57.488%
2025-04-04	8.9000	8.940000	8.3500	8.3700	-14.766%	10,908,173	+55.795%
2025-04-03	9.8600	9.975000	9.8000	9.8200	-1.406%	1,959,884	+32.790%
2025-04-02	9.8300	9.980000	9.8300	9.9600	-1.872%	1,617,850	+30.924%
2025-04-01	9.9300	10.250000	9.8900	10.1500	+3.466%	2,231,981	+28.473%
2025-03-31	9.7600	9.840000	9.5800	9.8100	-2.485%	4,904,178	+32.926%
2025-03-28	10.2500	10.270000	10.0400	10.0600	-3.176%	3,819,375	+29.622%
2025-03-27	10.3500	10.500000	10.3100	10.3900	-0.669%	1,786,131	+25.505%
2025-03-26	10.5000	10.560000	10.4000	10.4600	-1.599%	1,590,231	+24.665%
2025-03-25	10.5300	10.660000	10.5200	10.6300	+2.310%	1,958,459	+22.672%
2025-03-24	10.5400	10.590000	10.2900	10.3900	-1.517%	2,105,833	+25.505%
2025-03-21	10.5200	10.600000	10.4500	10.5500	+0.285%	1,981,339	+23.602%
2025-03-20	10.4700	10.580000	10.4500	10.5200	-2.230%	2,069,671	+23.954%
2025-03-19	10.6700	10.790000	10.5900	10.7600	+0.373%	2,680,857	+21.190%
2025-03-18	10.6100	10.750000	10.5200	10.7200	+1.132%	2,667,382	+21.642%
2025-03-17	10.5400	10.660000	10.5300	10.6000	-0.094%	4,433,658	+23.019%
2025-03-14	10.4900	10.610000	10.3700	10.6100	+4.122%	9,887,241	+22.903%
2025-03-13	10.1900	10.250000	10.1000	10.1900	-1.736%	2,497,466	+27.969%
2025-03-12	10.2000	10.440000	10.1000	10.3700	+4.695%	6,532,500	+25.747%
2025-03-11	9.7500	10.010000	9.7000	9.9050	+0.968%	9,619,758	+31.651%
2025-03-10	9.9900	10.080000	9.5600	9.8100	-8.659%	15,900,546	+32.926%
2025-03-07	10.6000	10.780000	10.5200	10.7400	+2.188%	9,778,193	+21.415%
2025-03-06	10.4800	10.670000	10.4600	10.5100	-2.730%	15,052,300	+24.072%
2025-03-05	10.4200	10.910000	10.4100	10.8050	+2.709%	3,709,976	+20.685%
2025-03-04	10.0600	10.650000	10.0200	10.5200	+3.340%	6,079,573	+23.954%
2025-03-03	10.0900	10.500000	9.9500	10.1800	+6.485%	6,815,743	+28.094%
2025-02-28	9.4800	9.630000	9.3500	9.5600	+4.253%	5,007,865	+36.402%
2025-02-27	9.4500	9.470000	9.0600	9.1700	+14.339%	6,908,165	+42.203%
2025-02-26	8.0400	8.130000	8.0100	8.0200	+1.008%	3,676,143	+62.594%
2025-02-25	7.9200	7.980000	7.7700	7.9400	+3.385%	2,943,718	+64.232%
2025-02-24	7.8400	7.840000	7.6800	7.6800	-0.647%	3,033,441	+69.792%
2025-02-21	7.8800	7.900000	7.7100	7.7300	-2.645%	2,468,498	+68.693%
2025-02-20	8.0500	8.130000	7.8600	7.9400	-3.171%	6,894,986	+64.232%
2025-02-19	8.1000	8.210000	8.0700	8.2000	-0.243%	6,465,950	+59.024%
2025-02-18	8.0700	8.294700	8.0400	8.2200	+4.580%	8,379,778	+58.637%
2025-02-14	7.8400	7.890000	7.8100	7.8600	+0.705%	4,514,983	+65.903%
2025-02-13	7.7600	7.830000	7.7400	7.8050	+1.628%	5,256,793	+67.072%
2025-02-12	7.6000	7.700000	7.5700	7.6800	+0.261%	1,768,449	+69.792%
2025-02-11	7.5800	7.660000	7.5600	7.6600	+1.189%	2,232,671	+70.235%
2025-02-10	7.4600	7.570000	7.4500	7.5700	+1.884%	4,902,922	+72.259%
2025-02-07	7.4800	7.490000	7.3800	7.4300	0.000%	930,553	+75.505%
2025-02-06	7.3900	7.500000	7.3701	7.4300	-0.668%	1,169,953	+75.505%
2025-02-05	7.4400	7.500000	7.4100	7.4800	+2.046%	1,796,428	+74.332%
2025-02-04	7.3400	7.380000	7.3200	7.3300	+0.687%	1,570,505	+77.899%
2025-02-03	7.2700	7.362500	7.1900	7.2800	-1.887%	1,535,842	+79.121%
2025-01-31	7.4800	7.500000	7.4090	7.4200	+0.542%	2,185,950	+75.741%
2025-01-30	7.3700	7.420000	7.3300	7.3800	+2.358%	1,791,459	+76.694%
2025-01-29	7.2500	7.270000	7.1800	7.2100	-0.226%	1,022,464	+80.860%
2025-01-28	7.2800	7.290000	7.1700	7.2263	-2.742%	1,951,508	+80.452%
2025-01-27	7.3200	7.430000	7.3000	7.4300	-1.328%	2,072,025	+75.505%
2025-01-24	7.5200	7.580000	7.4950	7.5300	+0.266%	3,257,808	+73.174%
2025-01-23	7.3900	7.520000	7.3870	7.5100	+1.486%	1,772,645	+73.635%
2025-01-22	7.4500	7.460000	7.3800	7.4000	+1.231%	2,916,322	+76.216%
2025-01-21	7.2600	7.310000	7.2100	7.3100	+2.238%	2,571,086	+78.386%
2025-01-17	7.1100	7.150000	7.0800	7.1500	+1.203%	2,835,767	+82.378%
2025-01-16	7.0300	7.080000	6.9800	7.0650	+2.540%	4,616,618	+84.572%
2025-01-15	6.8800	6.900000	6.8000	6.8900	0.000%	2,407,808	+89.260%
2025-01-14	6.9500	6.970000	6.8200	6.8900	0.000%	2,675,285	+89.260%
2025-01-13	6.8400	6.910000	6.8100	6.8900	-2.270%	3,152,606	+89.260%
2025-01-10	7.1200	7.120000	7.0300	7.0500	-0.983%	3,310,800	+84.965%
2025-01-08	7.1200	7.150000	7.0700	7.1200	-0.280%	2,699,697	+83.146%
2025-01-07	7.2000	7.210000	7.1100	7.1400	+1.493%	2,424,370	+82.633%
2025-01-06	7.1700	7.185000	7.0200	7.0350	-3.232%	3,194,466	+85.359%
2025-01-03	7.2500	7.300000	7.2300	7.2700	+0.138%	1,754,962	+79.367%
2025-01-02	7.2700	7.310000	7.2100	7.2600	+2.048%	4,407,911	+79.614%
2024-12-31	7.1500	7.225000	7.1100	7.1143	-1.464%	904,564	+83.293%
2024-12-30	7.2000	7.250000	7.1700	7.2200	-1.231%	1,872,301	+80.609%
2024-12-27	7.3000	7.340000	7.2800	7.3100	-0.814%	1,149,898	+78.386%
2024-12-26	7.2700	7.390000	7.2500	7.3700	+0.683%	1,337,141	+76.934%
2024-12-24	7.3100	7.390000	7.3000	7.3200	-0.136%	569,391	+78.142%
2024-12-23	7.2700	7.360000	7.2000	7.3300	+0.825%	1,816,202	+77.899%
2024-12-20	7.1300	7.300000	7.1200	7.2700	+0.138%	1,650,699	+79.367%
2024-12-19	7.3200	7.345000	7.2350	7.2600	-0.684%	1,757,527	+79.614%
2024-12-18	7.4700	7.490000	7.2700	7.3100	-0.949%	1,719,044	+78.386%
2024-12-17	7.4600	7.480000	7.3600	7.3800	0.000%	1,347,691	+76.694%
2024-12-16	7.3500	7.470000	7.3200	7.3800	+1.863%	1,712,029	+76.694%
2024-12-13	7.3000	7.320000	7.2100	7.2450	-0.481%	1,102,381	+79.986%
2024-12-12	7.4000	7.435000	7.2700	7.2800	-1.622%	1,150,735	+79.121%
2024-12-11	7.3600	7.420000	7.3600	7.4000	+2.210%	1,690,100	+76.216%
2024-12-10	7.3000	7.360000	7.2300	7.2400	-2.819%	1,714,709	+80.110%
2024-12-09	7.5000	7.540000	7.4300	7.4500	-0.799%	1,493,668	+75.034%
2024-12-06	7.5500	7.590000	7.4700	7.5100	-0.398%	1,937,025	+73.635%
2024-12-05	7.5400	7.620000	7.5300	7.5400	-0.659%	1,635,768	+72.944%
2024-12-04	7.6000	7.680000	7.5900	7.5900	+1.471%	8,229,700	+71.805%
2024-12-03	7.4100	7.500000	7.3700	7.4800	+3.172%	8,824,766	+74.332%
2024-12-02	7.1700	7.290000	7.1400	7.2500	+2.257%	3,421,937	+79.862%
2024-11-29	7.0000	7.120000	7.0000	7.0900	+3.353%	1,829,367	+83.921%
2024-11-27	6.9200	6.960000	6.8300	6.8600	+0.587%	3,179,490	+90.087%
2024-11-26	6.7500	6.870000	6.7200	6.8200	-0.146%	3,928,239	+91.202%
2024-11-25	6.9600	6.970000	6.8142	6.8300	-1.158%	3,120,127	+90.922%
2024-11-22	6.9000	6.950000	6.8600	6.9100	+0.436%	2,817,575	+88.712%
2024-11-21	6.9200	7.000000	6.8600	6.8800	+1.926%	2,967,414	+89.535%
2024-11-20	6.7557	6.790000	6.7300	6.7500	+0.297%	1,891,203	+93.185%
2024-11-19	6.7700	6.820000	6.7000	6.7300	-2.605%	4,187,187	+93.759%
2024-11-18	6.9100	7.000000	6.8900	6.9100	0.000%	3,335,363	+88.712%
2024-11-15	6.9600	6.990000	6.8000	6.9100	-0.576%	3,482,493	+88.712%
2024-11-14	7.1800	7.200000	6.9500	6.9500	-3.472%	2,875,629	+87.626%
2024-11-13	7.2600	7.290000	7.1800	7.2000	-0.963%	1,945,115	+81.111%
2024-11-12	7.3800	7.380000	7.2200	7.2700	-2.107%	1,548,422	+79.367%
2024-11-11	7.4800	7.500000	7.4170	7.4265	+2.153%	3,971,856	+75.587%
2024-11-08	7.3100	7.330000	7.2500	7.2700	-0.683%	2,040,097	+79.367%
2024-11-07	7.3200	7.475000	7.3000	7.3200	-2.139%	4,423,604	+78.142%
2024-11-06	7.5400	7.620000	7.1300	7.4800	+0.945%	3,839,483	+74.332%
2024-11-05	7.3000	7.450000	7.3000	7.4100	+2.490%	1,926,472	+75.978%
2024-11-04	7.2700	7.290000	7.2250	7.2300	+0.139%	3,781,709	+80.360%
2024-11-01	7.2100	7.285000	7.1800	7.2200	+2.122%	7,690,350	+80.609%
2024-10-31	7.2200	7.230000	7.0000	7.0700	-4.201%	8,331,864	+84.441%
2024-10-30	7.2700	7.430000	7.2600	7.3800	0.000%	26,108,828	+76.694%
2024-10-29	7.2000	7.460000	7.1735	7.3800	-1.205%	25,173,364	+76.694%
2024-10-28	7.3900	7.480000	7.3800	7.4700	+2.329%	19,884,169	+74.565%
2024-10-25	7.3700	7.390000	7.2900	7.3000	-0.409%	9,658,469	+78.630%
2024-10-24	7.3300	7.340000	7.2700	7.3300	-0.678%	15,628,685	+77.899%
2024-10-23	7.3600	7.430000	7.3200	7.3800	-1.072%	11,429,203	+76.694%
2024-10-22	7.4900	7.500000	7.3900	7.4600	-0.533%	13,659,415	+74.799%
2024-10-21	7.4500	7.550000	7.4500	7.5000	+0.134%	17,992,108	+73.867%
2024-10-18	7.4200	7.500000	7.3800	7.4900	0.000%	1,399,701	+74.099%
2024-10-17	7.4900	7.500000	7.4500	7.4900	+1.835%	1,705,410	+74.099%
2024-10-16	7.2700	7.365000	7.2500	7.3550	+3.811%	3,463,837	+77.294%
2024-10-15	7.2000	7.220000	7.0200	7.0850	+0.071%	1,938,549	+84.051%
2024-10-14	7.0300	7.090000	7.0070	7.0800	+0.426%	1,611,045	+84.181%
2024-10-11	6.9600	7.080000	6.9500	7.0500	+1.293%	2,549,497	+84.965%
2024-10-10	6.9500	7.000000	6.9000	6.9600	-0.855%	2,684,338	+87.356%
2024-10-09	6.9800	7.051700	6.9500	7.0200	+0.573%	4,388,450	+85.755%
2024-10-08	6.9900	7.030000	6.9500	6.9800	+1.159%	1,986,863	+86.819%
2024-10-07	6.9800	6.980000	6.9000	6.9000	-2.266%	2,352,154	+88.986%
2024-10-04	6.9700	7.070000	6.9200	7.0600	+0.427%	2,996,784	+84.703%
2024-10-03	6.9500	7.040000	6.9100	7.0300	+2.329%	2,855,557	+85.491%
2024-10-02	6.8900	6.970000	6.8350	6.8700	-1.435%	2,275,106	+89.811%
2024-10-01	7.1400	7.150000	6.9200	6.9700	-1.275%	3,535,713	+87.088%
2024-09-30	7.0400	7.100000	7.0200	7.0600	+0.427%	2,015,206	+84.703%
2024-09-27	7.0600	7.080000	7.0300	7.0300	-0.881%	1,006,695	+85.491%
2024-09-26	7.1100	7.120000	7.0600	7.0925	-0.386%	1,795,196	+83.856%
2024-09-25	7.0600	7.150000	7.0400	7.1200	+0.707%	3,004,226	+83.146%
2024-09-24	7.0200	7.070000	6.9600	7.0700	0.000%	1,749,341	+84.441%
2024-09-23	7.0100	7.110000	7.0100	7.0700	+1.435%	2,386,619	+84.441%
2024-09-20	6.9700	7.000000	6.9500	6.9700	+0.288%	1,724,959	+87.088%
2024-09-19	6.9000	6.960000	6.8400	6.9500	+6.107%	4,195,696	+87.626%
2024-09-18	6.5100	6.640000	6.5100	6.5500	+1.236%	2,468,914	+99.084%
2024-09-17	6.5300	6.540000	6.4600	6.4700	-1.672%	2,014,702	+101.546%
2024-09-16	6.5700	6.610000	6.5300	6.5800	0.000%	1,936,110	+98.176%
2024-09-13	6.5100	6.610000	6.5000	6.5800	+1.231%	1,734,741	+98.176%
2024-09-12	6.3300	6.500000	6.3200	6.5000	+2.524%	8,390,457	+100.615%
2024-09-11	6.2500	6.350000	6.1800	6.3400	+1.766%	4,102,383	+105.678%
2024-09-10	6.2100	6.230000	6.1350	6.2300	+1.136%	2,454,865	+109.310%
2024-09-09	6.1700	6.220000	6.1400	6.1600	+1.818%	2,388,945	+111.688%
2024-09-06	6.2600	6.280000	6.0400	6.0500	-3.200%	2,253,893	+115.537%
2024-09-05	6.2500	6.310000	6.2200	6.2500	-0.691%	1,945,170	+108.640%
2024-09-04	6.2300	6.370000	6.2200	6.2935	+2.167%	6,861,364	+107.198%
2024-09-03	6.2500	6.260000	6.1100	6.1600	-5.376%	4,763,284	+111.688%
2024-08-30	6.5000	6.540000	6.4500	6.5100	-0.611%	1,577,014	+100.307%
2024-08-29	6.5500	6.590000	6.5235	6.5500	+0.460%	2,472,620	+99.084%
2024-08-28	6.5300	6.563500	6.5000	6.5200	+0.462%	2,613,858	+100.000%
2024-08-27	6.4800	6.540000	6.4700	6.4900	-0.154%	1,764,269	+100.924%
2024-08-26	6.5600	6.600000	6.4900	6.5000	-0.763%	1,239,785	+100.615%
2024-08-23	6.4800	6.550000	6.4600	6.5500	+1.708%	1,480,400	+99.084%
2024-08-22	6.5000	6.500000	6.4300	6.4400	+0.625%	1,651,006	+102.484%
2024-08-21	6.3400	6.410000	6.3300	6.4000	+0.629%	1,081,222	+103.750%
2024-08-20	6.4500	6.460000	6.3400	6.3600	-1.089%	1,952,450	+105.031%
2024-08-19	6.4200	6.470000	6.4000	6.4300	+0.156%	1,895,675	+102.799%
2024-08-16	6.4100	6.420000	6.3800	6.4200	+0.312%	1,426,322	+103.115%
2024-08-15	6.3800	6.417500	6.3500	6.4000	+0.471%	3,941,021	+103.750%
2024-08-14	6.3600	6.370000	6.3100	6.3700	+1.111%	2,221,304	+104.710%
2024-08-13	6.2000	6.300000	6.1800	6.3000	+2.107%	2,341,164	+106.984%
2024-08-12	6.1600	6.190000	6.1300	6.1700	+0.162%	1,238,994	+111.345%
2024-08-09	6.1200	6.180000	6.1000	6.1600	+2.156%	1,663,617	+111.688%
2024-08-08	6.0300	6.060000	5.9700	6.0300	+0.668%	2,530,930	+116.252%
2024-08-07	6.0800	6.095000	5.9500	5.9900	+0.672%	2,859,372	+117.696%
2024-08-06	5.8000	5.990000	5.7500	5.9500	+5.825%	4,684,232	+119.160%
2024-08-05	5.5100	5.700000	5.4900	5.6225	-5.663%	3,667,610	+131.925%
2024-08-02	5.7500	5.970000	5.7100	5.9600	-1.812%	2,662,012	+118.792%
2024-08-01	6.3300	6.390000	6.0200	6.0700	+5.199%	6,910,676	+114.827%
2024-07-31	5.6900	5.780000	5.6600	5.7700	+1.228%	4,611,637	+125.997%
2024-07-30	5.6900	5.740000	5.6500	5.7000	+1.423%	2,995,815	+128.772%
2024-07-29	5.6600	5.680000	5.5800	5.6200	-0.707%	1,831,544	+132.028%
2024-07-26	5.6000	5.680000	5.5800	5.6600	+2.909%	2,002,845	+130.389%
2024-07-25	5.5000	5.550000	5.4000	5.5000	-2.482%	3,449,233	+137.091%
2024-07-24	5.7200	5.759000	5.6300	5.6400	-3.754%	3,250,005	+131.206%
2024-07-23	5.7200	5.960000	5.7000	5.8600	+3.169%	5,696,264	+122.526%
2024-07-22	5.7300	5.750000	5.6600	5.6800	-0.699%	1,950,097	+129.577%
2024-07-19	5.6500	5.740000	5.6400	5.7200	+2.693%	1,264,882	+127.972%
2024-07-18	5.8000	5.820000	5.5400	5.5700	-3.633%	2,196,864	+134.111%
2024-07-17	5.9200	5.940000	5.7600	5.7800	-2.365%	2,235,940	+125.606%
2024-07-16	5.8600	5.940000	5.8340	5.9200	+2.778%	1,767,729	+120.270%
2024-07-15	5.8100	5.830000	5.7500	5.7600	+0.174%	1,990,211	+126.389%
2024-07-12	5.7800	5.820000	5.7500	5.7500	-0.862%	1,657,344	+126.783%
2024-07-11	5.8000	5.830000	5.7900	5.8000	0.000%	1,665,778	+124.828%
2024-07-10	5.7700	5.820000	5.7400	5.8000	+2.113%	1,806,698	+124.828%
2024-07-09	5.7700	5.780000	5.6400	5.6800	-3.237%	2,436,319	+129.577%
2024-07-08	5.9100	5.920000	5.8400	5.8700	+1.733%	2,547,789	+122.147%
2024-07-05	5.8600	5.870000	5.7500	5.7700	-0.173%	3,023,149	+125.997%
2024-07-03	5.7400	5.790000	5.7300	5.7800	+2.847%	1,478,347	+125.606%
2024-07-02	5.6500	5.650000	5.5800	5.6200	-0.882%	3,377,371	+132.028%
2024-07-01	5.7300	5.760000	5.6600	5.6700	-1.047%	1,786,479	+129.982%
2024-06-28	5.7700	5.800000	5.7000	5.7300	+0.703%	2,060,218	+127.574%
2024-06-27	5.7800	5.800000	5.6500	5.6900	-1.386%	2,198,582	+129.174%
2024-06-26	5.8400	5.870000	5.7600	5.7700	-1.199%	2,231,735	+125.997%
2024-06-25	5.6900	5.870000	5.6750	5.8400	+1.038%	2,828,282	+123.288%
2024-06-24	6.0000	6.000000	5.7800	5.7800	-2.530%	3,767,932	+125.606%
2024-06-21	5.9900	5.990000	5.9000	5.9300	-2.306%	1,898,935	+119.899%
2024-06-20	6.0700	6.110000	6.0400	6.0700	+2.361%	3,801,744	+114.827%
2024-06-18	5.8900	5.930000	5.8500	5.9300	+1.541%	4,104,852	+119.899%
2024-06-17	5.7900	5.880000	5.7450	5.8400	+1.565%	3,738,717	+123.288%
2024-06-14	5.7600	5.780000	5.7100	5.7500	-3.199%	3,372,905	+126.783%
2024-06-13	5.9700	5.970000	5.8900	5.9400	0.000%	2,830,977	+119.529%
2024-06-12	5.9500	5.996000	5.9400	5.9400	+1.193%	4,075,189	+119.529%
2024-06-11	5.8800	5.897900	5.8000	5.8700	-0.170%	2,030,951	+122.147%
2024-06-10	5.8300	5.890000	5.7800	5.8800	+2.439%	5,517,997	+121.769%
2024-06-07	5.7500	5.810000	5.7300	5.7400	-1.375%	2,958,572	+127.178%
2024-06-06	5.8400	5.870000	5.8000	5.8200	+0.867%	2,507,594	+124.055%
2024-06-05	5.8200	5.820000	5.7400	5.7700	+0.874%	3,214,930	+125.997%
2024-06-04	5.7700	5.790000	5.6800	5.7200	-2.055%	3,367,296	+127.972%
2024-06-03	5.8300	5.860000	5.8100	5.8400	+1.742%	5,076,880	+123.288%
2024-05-31	5.7700	5.780000	5.7000	5.7400	+1.056%	3,505,836	+127.178%
2024-05-30	5.6700	5.720000	5.6600	5.6800	+0.709%	4,046,065	+129.577%
2024-05-29	5.6400	5.680000	5.6100	5.6400	-1.226%	3,469,765	+131.206%
2024-05-28	5.7200	5.740000	5.6400	5.7100	+1.421%	3,482,328	+128.371%
2024-05-24	5.5500	5.640000	5.5400	5.6300	+2.178%	2,473,353	+131.616%
2024-05-23	5.5800	5.590000	5.5000	5.5100	+2.416%	4,187,995	+136.661%
2024-05-22	5.5200	5.530000	5.3601	5.3800	-1.645%	4,300,753	+142.379%
2024-05-21	5.4600	5.490000	5.4400	5.4700	-0.364%	1,786,855	+138.391%
2024-05-20	5.4300	5.520000	5.4200	5.4900	+4.062%	5,213,063	+137.523%
2024-05-17	5.2600	5.300000	5.2400	5.2757	+0.108%	2,199,406	+147.171%
2024-05-16	5.3000	5.310000	5.2700	5.2700	-2.045%	2,574,362	+147.438%
2024-05-15	5.3600	5.390000	5.3200	5.3800	+2.281%	2,832,555	+142.379%
2024-05-14	5.2400	5.280000	5.2300	5.2600	+0.766%	2,354,613	+147.909%
2024-05-13	5.2300	5.260000	5.2200	5.2200	-1.136%	2,455,120	+149.808%
2024-05-10	5.3500	5.370000	5.2300	5.2800	-1.676%	3,761,995	+146.970%
2024-05-09	5.3500	5.400000	5.3300	5.3700	+1.416%	4,665,446	+142.831%
2024-05-08	5.2100	5.330000	5.2000	5.2950	+1.437%	4,847,909	+146.270%
2024-05-07	5.2500	5.250000	5.1800	5.2200	-0.571%	2,446,869	+149.808%
2024-05-06	5.3000	5.370000	5.2300	5.2500	+0.962%	1,756,404	+148.381%
2024-05-03	5.1900	5.200000	5.1500	5.2000	+2.868%	3,532,280	+150.769%
2024-05-02	5.0400	5.070000	4.9900	5.0550	-0.099%	2,500,126	+157.962%
2024-05-01	5.1200	5.136000	5.0300	5.0600	-0.784%	2,977,737	+157.708%
2024-04-30	5.1400	5.180000	5.1000	5.1000	-0.971%	2,359,365	+155.686%
2024-04-29	5.1400	5.180000	5.1100	5.1500	-1.718%	2,263,279	+153.204%
2024-04-26	5.1600	5.240000	5.1500	5.2400	+4.800%	4,097,468	+148.855%
2024-04-25	4.9700	5.045000	4.9500	5.0000	-2.724%	2,775,473	+160.800%
2024-04-24	5.1900	5.210000	5.1100	5.1400	-0.580%	2,734,174	+153.696%
2024-04-23	5.0500	5.170000	5.0300	5.1700	+4.024%	3,582,713	+152.224%
2024-04-22	4.9300	4.990000	4.9300	4.9700	+2.686%	3,388,152	+162.374%
2024-04-19	4.9000	4.920000	4.8300	4.8400	-2.222%	3,443,455	+169.421%
2024-04-18	4.9500	5.020000	4.9200	4.9500	-0.402%	4,313,365	+163.434%
2024-04-17	5.0100	5.020000	4.9400	4.9700	+1.016%	2,820,257	+162.374%
2024-04-16	4.9300	4.950000	4.8900	4.9200	-1.403%	2,968,857	+165.041%
2024-04-15	5.1000	5.120000	4.9500	4.9900	+0.808%	3,548,991	+161.323%
2024-04-12	5.0100	5.070000	4.9400	4.9500	-2.827%	3,111,695	+163.434%
2024-04-11	5.0200	5.100000	4.9500	5.0940	-0.430%	5,998,448	+155.987%
2024-04-10	5.0700	5.155000	5.0600	5.1160	-2.552%	4,063,459	+154.887%
2024-04-09	5.2100	5.260000	5.1900	5.2500	-3.315%	3,493,414	+148.381%
2024-04-08	5.4200	5.460000	5.4100	5.4300	+2.453%	8,131,130	+140.147%
2024-04-05	5.2800	5.330000	5.2700	5.3000	+1.338%	2,729,576	+146.038%
2024-04-04	5.3300	5.340000	5.1800	5.2300	-2.607%	10,038,202	+149.331%
2024-04-03	5.2800	5.430000	5.2800	5.3700	+1.512%	13,662,623	+142.831%
2024-04-02	5.2000	5.320000	5.1750	5.2900	-2.218%	5,577,897	+146.503%
2024-04-01	5.4000	5.430000	5.3700	5.4100	+0.558%	2,032,778	+141.035%
2024-03-28	5.3900	5.420000	5.3700	5.3800	+0.938%	2,290,641	+142.379%
2024-03-27	5.3800	5.382000	5.2900	5.3300	-0.929%	2,746,090	+144.653%
2024-03-26	5.3500	5.430000	5.3200	5.3800	+1.701%	2,695,680	+142.379%
2024-03-25	5.2800	5.320000	5.2600	5.2900	+0.189%	1,857,474	+146.503%
2024-03-22	5.2500	5.320000	5.2400	5.2800	0.000%	1,992,129	+146.970%
2024-03-21	5.3100	5.320000	5.2800	5.2800	+1.734%	3,249,137	+146.970%
2024-03-20	5.0900	5.220000	5.0900	5.1900	+3.181%	2,642,792	+151.252%
2024-03-19	5.0000	5.050000	4.9850	5.0300	+2.444%	2,655,694	+159.245%
2024-03-18	4.9700	4.970000	4.9100	4.9100	-1.207%	2,460,395	+165.580%
2024-03-15	4.9500	5.020000	4.9300	4.9700	+1.016%	2,102,818	+162.374%
2024-03-14	4.9700	5.030000	4.9000	4.9200	-1.796%	7,379,798	+165.041%
2024-03-13	4.9800	5.040000	4.9690	5.0100	+0.602%	2,466,945	+160.279%
2024-03-12	4.9200	4.990000	4.8900	4.9800	+2.259%	2,015,233	+161.847%
2024-03-11	4.8800	4.910000	4.8600	4.8700	-0.815%	2,686,827	+167.762%
2024-03-08	4.9400	4.970000	4.9100	4.9100	-1.187%	2,530,546	+165.580%
2024-03-07	4.8900	5.000000	4.8700	4.9690	+4.172%	6,283,415	+162.427%
2024-03-06	4.7600	4.810000	4.7500	4.7700	+1.706%	2,901,637	+173.375%
2024-03-05	4.7200	4.740000	4.6800	4.6900	-0.425%	2,779,416	+178.038%
2024-03-04	4.7200	4.740000	4.7100	4.7100	-0.212%	2,843,354	+176.858%
2024-03-01	4.6800	4.720000	4.6600	4.7200	+1.724%	3,414,904	+176.271%
2024-02-29	4.6400	4.670000	4.6100	4.6400	+0.433%	4,712,544	+181.034%
2024-02-28	4.6000	4.680000	4.5850	4.6200	+2.326%	8,426,121	+182.251%
2024-02-27	4.5100	4.530000	4.4900	4.5150	-0.551%	5,262,332	+188.815%
2024-02-26	4.5300	4.580000	4.5300	4.5400	+2.252%	4,055,777	+187.225%
2024-02-23	4.4900	4.510000	4.4300	4.4400	-0.671%	6,345,000	+193.694%
2024-02-22	4.5900	4.610000	4.4275	4.4700	+7.711%	5,442,575	+191.723%
2024-02-21	4.1200	4.170000	4.1200	4.1500	-0.240%	2,722,380	+214.217%
2024-02-20	4.2000	4.200000	4.1400	4.1600	+2.211%	2,829,788	+213.462%
2024-02-16	3.9900	4.080000	3.9900	4.0700	+0.246%	3,604,609	+220.393%
2024-02-15	4.0100	4.060000	4.0000	4.0600	+3.046%	2,640,678	+221.182%
2024-02-14	3.9300	3.950000	3.8940	3.9400	+2.604%	2,597,408	+230.964%
2024-02-13	3.8200	3.870000	3.8000	3.8400	-1.853%	4,271,977	+239.583%
2024-02-12	3.9000	3.930000	3.8900	3.9125	-2.674%	3,234,134	+233.291%
2024-02-09	4.0500	4.060000	4.0200	4.0200	-0.495%	2,695,056	+224.378%
2024-02-08	4.0400	4.060000	3.9900	4.0400	-1.942%	5,679,658	+222.772%
2024-02-07	4.0100	4.120000	4.0100	4.1200	+3.000%	33,403,356	+216.505%
2024-02-06	3.9700	4.000000	3.9400	4.0000	+4.167%	9,488,916	+226.000%
2024-02-05	3.8600	3.880000	3.8300	3.8400	-0.775%	2,877,503	+239.583%
2024-02-02	3.7900	3.890000	3.7800	3.8700	+2.111%	1,777,692	+236.951%
2024-02-01	3.7800	3.815227	3.7400	3.7900	+0.531%	1,948,907	+244.063%
2024-01-31	3.8300	3.848729	3.7500	3.7700	-2.584%	2,103,906	+245.889%
2024-01-30	3.8700	3.890000	3.8400	3.8700	+0.519%	2,114,693	+236.951%
2024-01-29	3.7900	3.850000	3.7900	3.8500	-0.259%	1,973,045	+238.701%
2024-01-26	3.8400	3.870000	3.8300	3.8600	+0.260%	1,689,442	+237.824%
2024-01-25	3.8700	3.890000	3.8400	3.8500	0.000%	1,943,238	+238.701%
2024-01-24	3.9000	3.910000	3.8500	3.8500	+0.785%	1,276,169	+238.701%
2024-01-23	3.8000	3.820000	3.7600	3.8200	-2.051%	1,934,928	+241.361%
2024-01-22	3.8800	3.900000	3.8500	3.9000	+1.299%	1,384,246	+234.359%
2024-01-19	3.8200	3.870000	3.8000	3.8500	-0.130%	2,005,167	+238.701%
2024-01-18	3.8200	3.870000	3.8100	3.8550	+3.351%	1,985,852	+238.262%
2024-01-17	3.7200	3.730000	3.6900	3.7300	+1.084%	3,194,601	+249.598%
2024-01-16	3.7500	3.765000	3.6900	3.6900	-4.156%	2,384,627	+253.388%
2024-01-12	3.8800	3.890000	3.8500	3.8500	+2.394%	1,685,524	+238.701%
2024-01-11	3.8500	3.850000	3.7500	3.7600	-3.342%	2,150,612	+246.809%
2024-01-10	3.8800	3.900000	3.8600	3.8900	0.000%	1,693,768	+235.219%
2024-01-09	3.8700	3.900000	3.8600	3.8900	+1.236%	1,688,359	+235.219%
2024-01-08	3.8300	3.860000	3.8300	3.8425	+3.293%	1,419,734	+239.362%
2024-01-05	3.7000	3.750000	3.6800	3.7200	-0.335%	2,104,016	+250.538%
2024-01-04	3.7000	3.763332	3.7000	3.7325	+1.427%	1,576,959	+249.364%

.dark-mode .BrgfYc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BrgfYc{ color: #333333; background-color: white; border: 2px solid #333333; }RYCEYROLLS ROYCE HLDGS S/ADRstock OTC ADR

RYCEY
ROLLS ROYCE HLDGS S/ADR
stock OTC ADR