Dark

RYCEY
ROLLS ROYCE HLDGS S/ADR
stock OTC ADR

EOD

Feb 25, 2026

18.19USD+1.507%(+0.27)3,391,083

Pre-market

0.00USD-100.000%(-17.92)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-25	17.9300	18.2550	17.8600	18.1900	+1.507%	3,391,083	0.000%
2026-02-24	17.8700	18.0800	17.7800	17.9200	-1.049%	2,692,524	+1.507%
2026-02-23	18.1800	18.2900	17.9500	18.1100	-1.576%	7,125,052	+0.442%
2026-02-20	18.1700	18.4200	18.1600	18.4000	+1.770%	2,360,968	-1.141%
2026-02-19	17.8100	18.0800	17.7700	18.0800	+0.277%	1,834,821	+0.608%
2026-02-18	18.0300	18.2400	18.0000	18.0300	+2.443%	3,990,885	+0.887%
2026-02-17	17.4900	17.8400	17.4100	17.6000	-0.114%	2,579,919	+3.352%
2026-02-13	17.5200	17.6500	17.3800	17.6200	+3.586%	3,103,888	+3.235%
2026-02-12	17.2600	17.3500	16.8050	17.0100	-1.391%	3,856,979	+6.937%
2026-02-11	17.3500	17.4100	17.0100	17.2500	+0.642%	3,524,897	+5.449%
2026-02-10	17.4200	17.4800	17.1200	17.1400	-3.491%	3,217,251	+6.126%
2026-02-09	17.2300	17.7700	17.1500	17.7600	+4.841%	4,927,502	+2.421%
2026-02-06	16.6700	16.9900	16.6000	16.9400	+3.799%	4,197,689	+7.379%
2026-02-05	16.6300	16.7900	16.3100	16.3200	-4.000%	4,851,932	+11.458%
2026-02-04	17.3300	17.3400	16.7500	17.0000	-0.730%	4,351,324	+7.000%
2026-02-03	17.2300	17.2500	17.0200	17.1250	+0.263%	3,586,347	+6.219%
2026-02-02	16.9500	17.0900	16.9000	17.0800	+1.546%	3,305,549	+6.499%
2026-01-30	16.8200	16.9200	16.6900	16.8200	-0.591%	4,676,886	+8.145%
2026-01-29	17.0400	17.0900	16.5600	16.9200	+0.415%	4,264,002	+7.506%
2026-01-28	17.0500	17.0500	16.7600	16.8500	-2.319%	4,027,111	+7.953%
2026-01-27	17.2500	17.4300	17.1350	17.2500	-0.058%	4,946,021	+5.449%
2026-01-26	17.1700	17.2900	17.1000	17.2600	+0.232%	3,764,796	+5.388%
2026-01-23	17.2000	17.2700	17.0550	17.2200	+0.938%	4,284,319	+5.633%
2026-01-22	17.2400	17.2400	16.8600	17.0600	+0.235%	3,907,355	+6.624%
2026-01-21	17.1900	17.3900	16.9900	17.0200	-1.675%	19,999,908	+6.874%
2026-01-20	17.1700	17.5200	17.1400	17.3100	-1.029%	30,563,638	+5.084%
2026-01-16	17.4300	17.5100	17.2100	17.4900	+1.391%	3,768,514	+4.002%
2026-01-15	17.1800	17.3300	17.0875	17.2500	-0.976%	2,664,709	+5.449%
2026-01-14	17.3900	17.4500	17.2300	17.4200	-1.415%	2,109,236	+4.420%
2026-01-13	17.5800	17.7600	17.4900	17.6700	+0.398%	3,307,620	+2.943%
2026-01-12	17.6700	17.7400	17.5000	17.6000	-0.845%	3,734,208	+3.352%
2026-01-09	17.3900	17.7500	17.3300	17.7500	+2.247%	2,944,301	+2.479%
2026-01-08	17.2300	17.3800	17.1200	17.3600	+1.343%	2,542,651	+4.781%
2026-01-07	17.2100	17.2400	17.0700	17.1300	+0.410%	2,738,041	+6.188%
2026-01-06	17.0600	17.1300	16.8000	17.0600	+0.887%	3,307,172	+6.624%
2026-01-05	16.7400	16.9200	16.6700	16.9100	+3.806%	2,817,732	+7.569%
2026-01-02	16.1900	16.3100	16.0600	16.2900	+3.626%	2,692,946	+11.664%
2025-12-31	15.7500	15.7600	15.2400	15.7200	+0.319%	2,127,789	+15.712%
2025-12-30	15.6000	15.7200	15.5800	15.6700	+0.642%	1,956,326	+16.082%
2025-12-29	15.5200	15.5900	15.4500	15.5700	-1.456%	1,396,698	+16.827%
2025-12-26	15.7800	15.8600	15.6100	15.8000	+0.830%	1,084,289	+15.127%
2025-12-24	15.8600	15.9000	15.6100	15.6700	-0.634%	863,323	+16.082%
2025-12-23	15.6600	15.8000	15.6600	15.7700	+0.510%	1,713,744	+15.346%
2025-12-22	15.6000	15.7330	15.4800	15.6900	-0.884%	2,148,356	+15.934%
2025-12-19	15.7100	15.9100	15.7100	15.8300	+3.083%	2,771,320	+14.908%
2025-12-18	15.1600	15.5000	15.1500	15.3565	+2.788%	2,608,035	+18.451%
2025-12-17	15.1400	15.1800	14.7600	14.9400	0.000%	2,672,810	+21.754%
2025-12-16	14.7100	14.9500	14.7000	14.9400	+0.810%	1,587,321	+21.754%
2025-12-15	14.9500	15.0500	14.6100	14.8200	+0.339%	2,459,926	+22.740%
2025-12-12	14.9600	14.9900	14.7400	14.7700	-0.539%	1,441,698	+23.155%
2025-12-11	14.8900	15.0100	14.8200	14.8500	-0.868%	1,284,437	+22.492%
2025-12-10	14.9200	15.0250	14.7600	14.9800	+1.011%	4,553,242	+21.429%
2025-12-09	14.9200	15.0100	14.8000	14.8300	-1.788%	2,707,566	+22.657%
2025-12-08	14.9000	15.1400	14.7700	15.1000	+3.638%	3,450,885	+20.464%
2025-12-05	14.7700	14.8000	14.4100	14.5700	-0.137%	1,231,289	+24.846%
2025-12-04	14.4700	14.7700	14.4600	14.5900	+1.039%	3,854,566	+24.674%
2025-12-03	14.0400	14.4800	13.9100	14.4400	+4.260%	4,409,245	+25.970%
2025-12-02	13.8800	14.0000	13.8130	13.8500	-0.072%	3,197,437	+31.336%
2025-12-01	13.9800	14.0500	13.7500	13.8600	-1.632%	3,561,295	+31.241%
2025-11-28	14.2600	14.2800	14.0800	14.0900	+0.499%	6,685,925	+29.099%
2025-11-26	14.0600	14.1000	13.9500	14.0200	+0.863%	2,535,869	+29.743%
2025-11-25	13.6700	14.0000	13.5000	13.9000	+3.886%	2,960,381	+30.863%
2025-11-24	13.4900	13.6800	13.2500	13.3800	-2.336%	3,605,086	+35.949%
2025-11-21	13.8000	13.8200	13.5900	13.7000	-1.651%	2,677,669	+32.774%
2025-11-20	14.4800	14.5300	13.8600	13.9300	-0.642%	2,497,725	+30.581%
2025-11-19	14.0500	14.1425	13.9700	14.0200	-1.268%	3,348,506	+29.743%
2025-11-18	14.2500	14.3000	13.9900	14.2000	-1.114%	2,628,415	+28.099%
2025-11-17	14.5300	14.6000	14.3200	14.3600	-1.509%	2,304,352	+26.671%
2025-11-14	14.5100	14.7500	14.4700	14.5800	-1.220%	2,448,540	+24.760%
2025-11-13	15.4800	15.4800	14.7300	14.7600	-4.404%	6,696,964	+23.238%
2025-11-12	15.0600	15.4700	15.0170	15.4400	+0.938%	2,039,706	+17.811%
2025-11-11	15.3000	15.3500	15.0700	15.2965	-1.249%	1,084,009	+18.916%
2025-11-10	15.3700	15.5500	15.3200	15.4900	+1.110%	4,171,825	+17.431%
2025-11-07	14.9000	15.3300	14.7700	15.3200	+2.406%	6,981,496	+18.734%
2025-11-06	15.0700	15.1542	14.8900	14.9600	-2.286%	1,883,634	+21.591%
2025-11-05	15.1600	15.3200	15.1500	15.3100	+1.660%	2,211,283	+18.811%
2025-11-04	15.0600	15.2300	15.0200	15.0600	-1.761%	2,181,409	+20.784%
2025-11-03	15.5500	15.5600	15.3100	15.3300	-1.415%	2,006,478	+18.656%
2025-10-31	15.4600	15.5700	15.3700	15.5500	+0.582%	2,442,489	+16.977%
2025-10-30	15.4400	15.6700	15.4200	15.4600	0.000%	2,391,898	+17.658%
2025-10-29	15.3500	15.6100	14.9314	15.4600	+1.777%	7,258,840	+17.658%
2025-10-28	15.2800	15.5050	15.1650	15.1900	-0.459%	10,420,961	+19.750%
2025-10-27	15.0900	15.2900	15.0400	15.2600	+1.598%	4,372,084	+19.201%
2025-10-24	14.8800	15.0255	14.8500	15.0200	+0.535%	2,611,068	+21.105%
2025-10-23	14.9800	15.0600	14.8500	14.9400	-0.267%	4,848,949	+21.754%
2025-10-22	15.1100	15.1800	14.7550	14.9800	-1.318%	3,112,596	+21.429%
2025-10-21	15.2900	15.3400	15.1700	15.1800	-1.365%	5,324,542	+19.829%
2025-10-20	15.2700	15.4000	15.2200	15.3900	+2.123%	3,607,207	+18.194%
2025-10-17	15.0600	15.1500	14.8650	15.0700	-2.016%	2,194,745	+20.703%
2025-10-16	15.3400	15.5100	15.2500	15.3800	+2.533%	4,317,745	+18.270%
2025-10-15	15.1300	15.1700	14.9700	15.0000	-0.398%	4,376,846	+21.267%
2025-10-14	14.7900	15.1700	14.7100	15.0600	-1.536%	2,695,220	+20.784%
2025-10-13	15.2000	15.3300	15.1000	15.2950	+0.559%	4,070,247	+18.928%
2025-10-10	15.2600	15.3900	15.1800	15.2100	-2.186%	3,355,310	+19.592%
2025-10-09	15.6700	15.7400	15.5200	15.5500	-0.575%	3,986,295	+16.977%
2025-10-08	15.6600	15.7000	15.5800	15.6400	+0.321%	2,581,405	+16.304%
2025-10-07	15.6200	15.7300	15.5900	15.5900	-0.256%	2,232,096	+16.677%
2025-10-06	15.8600	15.9000	15.6200	15.6300	-1.698%	3,092,329	+16.379%
2025-10-03	16.0500	16.0700	15.8700	15.9000	+0.309%	2,593,289	+14.403%
2025-10-02	16.0500	16.0700	15.8400	15.8510	-1.791%	3,650,987	+14.756%
2025-10-01	16.0600	16.1550	16.0200	16.1400	-0.370%	2,876,449	+12.701%
2025-09-30	16.0600	16.2700	15.9400	16.2000	+2.144%	4,777,290	+12.284%
2025-09-29	16.2300	16.2500	15.8500	15.8600	-1.613%	3,602,468	+14.691%
2025-09-26	16.1400	16.1600	15.9900	16.1200	+1.256%	4,760,008	+12.841%
2025-09-25	15.7300	15.9600	15.6400	15.9200	-0.624%	14,342,813	+14.259%
2025-09-24	15.9100	16.0900	15.8200	16.0200	-0.497%	35,937,962	+13.546%
2025-09-23	15.8700	16.1200	15.8600	16.1000	+1.834%	20,150,302	+12.981%
2025-09-22	15.7300	15.8300	15.6800	15.8100	+0.637%	3,052,259	+15.054%
2025-09-19	15.6200	15.7400	15.5700	15.7100	+1.815%	1,925,412	+15.786%
2025-09-18	15.4100	15.5200	15.3800	15.4300	-0.065%	1,697,547	+17.887%
2025-09-17	15.6300	15.6550	15.3600	15.4400	-1.656%	2,629,554	+17.811%
2025-09-16	15.6400	15.7100	15.5500	15.7000	-0.633%	1,815,423	+15.860%
2025-09-15	15.7700	15.8300	15.7000	15.8000	+2.067%	1,650,405	+15.127%
2025-09-12	15.4700	15.5500	15.4200	15.4800	0.000%	7,181,823	+17.506%
2025-09-11	15.2600	15.5300	15.2400	15.4800	+3.131%	6,828,095	+17.506%
2025-09-10	15.0800	15.1100	14.9700	15.0100	+0.469%	3,515,955	+21.186%
2025-09-09	14.8400	15.0000	14.6600	14.9400	+0.134%	5,975,503	+21.754%
2025-09-08	14.8700	14.9700	14.8350	14.9200	+0.743%	2,565,589	+21.917%
2025-09-05	14.8200	14.8400	14.6000	14.8100	+1.647%	2,708,865	+22.822%
2025-09-04	14.5200	14.5900	14.4620	14.5700	-0.410%	2,596,208	+24.846%
2025-09-03	14.5200	14.7300	14.4800	14.6300	+1.106%	1,680,142	+24.334%
2025-09-02	14.3800	14.5200	14.3300	14.4700	+0.138%	2,281,539	+25.708%
2025-08-29	14.6000	14.6200	14.4200	14.4500	+0.697%	3,380,698	+25.882%
2025-08-28	14.4400	14.5475	14.3000	14.3500	+0.350%	6,443,209	+26.760%
2025-08-27	14.3300	14.3700	14.2400	14.3000	-0.694%	2,116,844	+27.203%
2025-08-26	14.2900	14.4600	14.2800	14.4000	+1.124%	1,805,074	+26.319%
2025-08-25	14.2500	14.3200	14.1900	14.2400	0.000%	1,373,460	+27.739%
2025-08-22	14.0700	14.2800	14.0500	14.2400	+1.425%	1,305,494	+27.739%
2025-08-21	13.9500	14.0800	13.9100	14.0400	+1.372%	1,348,555	+29.558%
2025-08-20	14.2400	14.2700	13.8190	13.8500	-3.552%	3,038,756	+31.336%
2025-08-19	14.4500	14.4800	14.3400	14.3600	-2.842%	1,612,085	+26.671%
2025-08-18	14.7100	14.8400	14.6400	14.7800	+0.476%	1,391,648	+23.072%
2025-08-15	14.7500	14.8300	14.6600	14.7100	-2.776%	3,752,066	+23.657%
2025-08-14	15.0800	15.1600	15.0300	15.1300	+1.748%	1,674,089	+20.225%
2025-08-13	15.0000	15.0000	14.7800	14.8700	-0.268%	1,285,667	+22.327%
2025-08-12	14.8200	14.9500	14.7200	14.9100	+2.060%	2,392,961	+21.999%
2025-08-11	14.5500	14.7200	14.5200	14.6090	+0.072%	1,646,291	+24.512%
2025-08-08	14.5700	14.6700	14.4800	14.5985	+0.196%	1,422,572	+24.602%
2025-08-07	14.6600	14.7000	14.5200	14.5700	-0.867%	1,892,314	+24.846%
2025-08-06	14.5100	14.7300	14.4715	14.6975	+1.642%	1,342,864	+23.763%
2025-08-05	14.5500	14.5600	14.3200	14.4600	-0.748%	1,289,738	+25.795%
2025-08-04	14.5700	14.6000	14.4500	14.5690	+1.952%	1,867,022	+24.854%
2025-08-01	14.0100	14.3200	13.8400	14.2900	+1.276%	2,743,443	+27.292%
2025-07-31	14.4900	14.4900	14.0400	14.1100	+6.894%	4,148,641	+28.916%
2025-07-30	13.3900	13.4000	13.0600	13.2000	-1.859%	4,192,097	+37.803%
2025-07-29	13.4500	13.5500	13.4000	13.4500	+1.740%	3,730,313	+35.242%
2025-07-28	13.3900	13.4000	13.2000	13.2200	-0.676%	2,357,868	+37.595%
2025-07-25	13.3200	13.3575	13.2500	13.3100	-1.407%	3,286,721	+36.664%
2025-07-24	13.5600	13.5800	13.4240	13.5000	-1.171%	2,113,764	+34.741%
2025-07-23	13.4000	13.6700	13.3900	13.6600	+1.864%	2,370,585	+33.163%
2025-07-22	13.4700	13.4800	13.2100	13.4100	-1.325%	2,723,256	+35.645%
2025-07-21	13.6000	13.6900	13.5200	13.5900	-0.585%	2,348,465	+33.848%
2025-07-18	13.6200	13.6900	13.5700	13.6700	-0.437%	2,429,557	+33.065%
2025-07-17	13.5500	13.7300	13.5200	13.7300	+1.704%	2,047,144	+32.484%
2025-07-16	13.4600	13.5000	13.4200	13.5000	+0.521%	1,826,378	+34.741%
2025-07-15	13.5000	13.5100	13.3700	13.4300	-1.442%	3,069,826	+35.443%
2025-07-14	13.4600	13.6400	13.4600	13.6265	+1.463%	2,779,941	+33.490%
2025-07-11	13.4700	13.5200	13.4000	13.4300	-0.371%	2,992,142	+35.443%
2025-07-10	13.4700	13.5585	13.3735	13.4800	-1.318%	2,695,631	+34.941%
2025-07-09	13.4300	13.6600	13.4200	13.6600	+2.707%	2,341,479	+33.163%
2025-07-08	13.3300	13.3700	13.1800	13.3000	-0.225%	2,019,523	+36.767%
2025-07-07	13.4400	13.5200	13.2775	13.3300	+1.123%	2,068,612	+36.459%
2025-07-03	13.0000	13.2200	13.0000	13.1820	+1.400%	2,073,568	+37.991%
2025-07-02	12.8800	13.0400	12.7800	13.0000	-0.513%	2,780,163	+39.923%
2025-07-01	13.1900	13.3100	12.9500	13.0670	-2.339%	2,535,010	+39.206%
2025-06-30	13.3700	13.4500	13.3200	13.3800	+0.905%	3,775,857	+35.949%
2025-06-27	13.1500	13.2900	13.0600	13.2600	+1.687%	2,884,773	+37.179%
2025-06-26	12.8500	13.0700	12.8400	13.0400	+2.114%	3,093,358	+39.494%
2025-06-25	12.6400	12.8100	12.6099	12.7700	+1.956%	2,593,470	+42.443%
2025-06-24	12.4200	12.5300	12.3600	12.5250	+2.833%	2,550,264	+45.230%
2025-06-23	11.9100	12.1900	11.8800	12.1800	+0.512%	2,401,450	+49.343%
2025-06-20	12.2200	12.2300	12.0800	12.1180	+0.066%	1,944,151	+50.107%
2025-06-18	12.2000	12.2600	12.1000	12.1100	-0.411%	1,687,841	+50.206%
2025-06-17	12.1500	12.2500	12.1000	12.1600	+0.082%	1,834,978	+49.589%
2025-06-16	12.1000	12.1800	12.0700	12.1500	+1.674%	1,497,350	+49.712%
2025-06-13	12.0200	12.0500	11.8800	11.9500	-1.646%	2,046,955	+52.218%
2025-06-12	12.1700	12.2400	12.1400	12.1500	-0.410%	3,048,941	+49.712%
2025-06-11	12.2200	12.3000	12.1400	12.2000	+2.092%	2,262,880	+49.098%
2025-06-10	12.4500	12.4710	11.9000	11.9500	-2.209%	7,243,895	+52.218%
2025-06-09	12.0700	12.3000	12.0700	12.2200	+0.659%	12,384,550	+48.854%
2025-06-06	11.9600	12.2000	11.9500	12.1400	+1.251%	3,959,667	+49.835%
2025-06-05	12.1500	12.1900	11.9200	11.9900	-1.721%	3,906,048	+51.710%
2025-06-04	12.2600	12.3100	12.2000	12.2000	-0.489%	2,574,895	+49.098%
2025-06-03	12.1300	12.2900	12.1100	12.2600	+2.423%	4,116,943	+48.369%
2025-06-02	11.7500	12.0000	11.6090	11.9700	+3.101%	4,216,020	+51.963%
2025-05-30	11.7300	11.7800	11.6100	11.6100	-0.215%	5,000,761	+56.675%
2025-05-29	11.7000	11.7100	11.5600	11.6350	-1.398%	6,444,376	+56.339%
2025-05-28	11.7300	11.8800	11.6600	11.8000	+0.170%	6,870,386	+54.153%
2025-05-27	11.5000	11.8400	11.4700	11.7800	+3.243%	14,636,150	+54.414%
2025-05-23	11.2700	11.4500	11.2650	11.4100	+0.973%	3,751,214	+59.422%
2025-05-22	11.1500	11.3400	11.1400	11.3000	+2.170%	3,468,721	+60.973%
2025-05-21	11.1500	11.2100	11.0200	11.0600	+0.545%	3,028,588	+64.467%
2025-05-20	10.9500	11.0000	10.8900	11.0000	+0.319%	2,010,069	+65.364%
2025-05-19	10.8100	11.0000	10.8100	10.9650	+1.622%	2,147,258	+65.891%
2025-05-16	10.8600	10.9000	10.7500	10.7900	-0.553%	2,153,405	+68.582%
2025-05-15	10.8300	10.9500	10.7700	10.8500	+1.974%	2,534,367	+67.650%
2025-05-14	10.6800	10.7100	10.5900	10.6400	-0.839%	1,925,788	+70.959%
2025-05-13	10.5300	10.7900	10.5000	10.7300	+2.975%	6,498,913	+69.525%
2025-05-12	10.3000	10.4300	10.2300	10.4200	-0.951%	2,558,084	+74.568%
2025-05-09	10.6000	10.6100	10.5000	10.5200	-0.661%	4,491,455	+72.909%
2025-05-08	10.5200	10.7700	10.4400	10.5900	+3.116%	12,131,627	+71.766%
2025-05-07	10.3500	10.3700	10.2200	10.2700	-1.250%	5,602,886	+77.118%
2025-05-06	10.4100	10.5500	10.3700	10.4000	-0.096%	10,671,944	+74.904%
2025-05-05	10.5000	10.5500	10.3200	10.4100	-0.096%	6,413,583	+74.736%
2025-05-02	10.3800	10.5500	10.3700	10.4200	+1.362%	9,701,927	+74.568%
2025-05-01	10.2800	10.3200	10.1900	10.2800	+0.784%	1,186,549	+76.946%
2025-04-30	10.0000	10.2300	9.9600	10.2000	-0.488%	1,306,742	+78.333%
2025-04-29	10.2500	10.2900	10.1900	10.2500	-0.292%	1,507,340	+77.463%
2025-04-28	10.2400	10.3450	10.1900	10.2800	+0.784%	1,644,356	+76.946%
2025-04-25	10.1400	10.2000	10.1200	10.2000	+2.616%	1,545,207	+78.333%
2025-04-24	9.7500	9.9600	9.7500	9.9400	+1.949%	1,953,457	+82.998%
2025-04-23	9.7300	9.8500	9.7100	9.7500	-0.409%	2,631,297	+86.564%
2025-04-22	9.6400	9.8500	9.6000	9.7900	+1.979%	2,723,028	+85.802%
2025-04-21	9.7000	9.8000	9.4300	9.6000	-0.826%	1,770,009	+89.479%
2025-04-17	9.5800	9.7500	9.5600	9.6800	+0.519%	1,196,642	+87.913%
2025-04-16	9.6300	9.7700	9.6000	9.6300	-1.534%	1,740,801	+88.889%
2025-04-15	9.6800	9.8400	9.6700	9.7800	+3.380%	2,661,145	+85.992%
2025-04-14	9.3900	9.5600	9.3400	9.4602	+1.723%	1,777,499	+92.279%
2025-04-11	9.0600	9.3700	8.9800	9.3000	+2.198%	2,132,346	+95.591%
2025-04-10	9.0800	9.2500	8.8500	9.1000	-3.704%	2,598,844	+99.890%
2025-04-09	8.5400	9.8600	8.4250	9.4500	+12.768%	5,820,132	+92.487%
2025-04-08	8.8500	8.8800	8.3000	8.3800	+1.208%	4,198,426	+117.064%
2025-04-07	8.2200	8.9500	8.0100	8.2800	-1.075%	8,264,478	+119.686%
2025-04-04	8.9000	8.9400	8.3500	8.3700	-14.766%	10,908,173	+117.324%
2025-04-03	9.8600	9.9750	9.8000	9.8200	-1.406%	1,959,884	+85.234%
2025-04-02	9.8300	9.9800	9.8300	9.9600	-1.872%	1,617,850	+82.631%
2025-04-01	9.9300	10.2500	9.8900	10.1500	+3.466%	2,231,981	+79.212%
2025-03-31	9.7600	9.8400	9.5800	9.8100	-2.485%	4,904,178	+85.423%
2025-03-28	10.2500	10.2700	10.0400	10.0600	-3.176%	3,819,375	+80.815%
2025-03-27	10.3500	10.5000	10.3100	10.3900	-0.669%	1,786,131	+75.072%
2025-03-26	10.5000	10.5600	10.4000	10.4600	-1.599%	1,590,231	+73.901%
2025-03-25	10.5300	10.6600	10.5200	10.6300	+2.310%	1,958,459	+71.119%
2025-03-24	10.5400	10.5900	10.2900	10.3900	-1.517%	2,105,833	+75.072%
2025-03-21	10.5200	10.6000	10.4500	10.5500	+0.285%	1,981,339	+72.417%
2025-03-20	10.4700	10.5800	10.4500	10.5200	-2.230%	2,069,671	+72.909%
2025-03-19	10.6700	10.7900	10.5900	10.7600	+0.373%	2,680,857	+69.052%
2025-03-18	10.6100	10.7500	10.5200	10.7200	+1.132%	2,667,382	+69.683%
2025-03-17	10.5400	10.6600	10.5300	10.6000	-0.094%	4,433,658	+71.604%
2025-03-14	10.4900	10.6100	10.3700	10.6100	+4.122%	9,887,241	+71.442%
2025-03-13	10.1900	10.2500	10.1000	10.1900	-1.736%	2,497,466	+78.508%
2025-03-12	10.2000	10.4400	10.1000	10.3700	+4.695%	6,532,500	+75.410%
2025-03-11	9.7500	10.0100	9.7000	9.9050	+0.968%	9,619,758	+83.645%
2025-03-10	9.9900	10.0800	9.5600	9.8100	-8.659%	15,900,546	+85.423%
2025-03-07	10.6000	10.7800	10.5200	10.7400	+2.188%	9,778,193	+69.367%
2025-03-06	10.4800	10.6700	10.4600	10.5100	-2.730%	15,052,300	+73.073%
2025-03-05	10.4200	10.9100	10.4100	10.8050	+2.709%	3,709,976	+68.348%
2025-03-04	10.0600	10.6500	10.0200	10.5200	+3.340%	6,079,573	+72.909%
2025-03-03	10.0900	10.5000	9.9500	10.1800	+6.485%	6,815,743	+78.684%
2025-02-28	9.4800	9.6300	9.3500	9.5600	+4.253%	5,007,865	+90.272%
2025-02-27	9.4500	9.4700	9.0600	9.1700	+14.339%	6,908,165	+98.364%
2025-02-26	8.0400	8.1300	8.0100	8.0200	+1.008%	3,676,143	+126.808%
2025-02-25	7.9200	7.9800	7.7700	7.9400	+3.385%	2,943,718	+129.093%
2025-02-24	7.8400	7.8400	7.6800	7.6800	-0.647%	3,033,441	+136.849%
2025-02-21	7.8800	7.9000	7.7100	7.7300	-2.645%	2,468,498	+135.317%
2025-02-20	8.0500	8.1300	7.8600	7.9400	-3.171%	6,894,986	+129.093%
2025-02-19	8.1000	8.2100	8.0700	8.2000	-0.243%	6,465,950	+121.829%
2025-02-18	8.0700	8.2947	8.0400	8.2200	+4.580%	8,379,778	+121.290%
2025-02-14	7.8400	7.8900	7.8100	7.8600	+0.705%	4,514,983	+131.425%
2025-02-13	7.7600	7.8300	7.7400	7.8050	+1.628%	5,256,793	+133.056%
2025-02-12	7.6000	7.7000	7.5700	7.6800	+0.261%	1,768,449	+136.849%
2025-02-11	7.5800	7.6600	7.5600	7.6600	+1.189%	2,232,671	+137.467%
2025-02-10	7.4600	7.5700	7.4500	7.5700	+1.884%	4,902,922	+140.291%
2025-02-07	7.4800	7.4900	7.3800	7.4300	0.000%	930,553	+144.818%
2025-02-06	7.3900	7.5000	7.3701	7.4300	-0.668%	1,169,953	+144.818%
2025-02-05	7.4400	7.5000	7.4100	7.4800	+2.046%	1,796,428	+143.182%
2025-02-04	7.3400	7.3800	7.3200	7.3300	+0.687%	1,570,505	+148.158%
2025-02-03	7.2700	7.3625	7.1900	7.2800	-1.887%	1,535,842	+149.863%
2025-01-31	7.4800	7.5000	7.4090	7.4200	+0.542%	2,185,950	+145.148%
2025-01-30	7.3700	7.4200	7.3300	7.3800	+2.358%	1,791,459	+146.477%
2025-01-29	7.2500	7.2700	7.1800	7.2100	-0.226%	1,022,464	+152.288%
2025-01-28	7.2800	7.2900	7.1700	7.2263	-2.742%	1,951,508	+151.719%
2025-01-27	7.3200	7.4300	7.3000	7.4300	-1.328%	2,072,025	+144.818%
2025-01-24	7.5200	7.5800	7.4950	7.5300	+0.266%	3,257,808	+141.567%
2025-01-23	7.3900	7.5200	7.3870	7.5100	+1.486%	1,772,645	+142.210%
2025-01-22	7.4500	7.4600	7.3800	7.4000	+1.231%	2,916,322	+145.811%
2025-01-21	7.2600	7.3100	7.2100	7.3100	+2.238%	2,571,086	+148.837%
2025-01-17	7.1100	7.1500	7.0800	7.1500	+1.203%	2,835,767	+154.406%
2025-01-16	7.0300	7.0800	6.9800	7.0650	+2.540%	4,616,618	+157.466%
2025-01-15	6.8800	6.9000	6.8000	6.8900	0.000%	2,407,808	+164.006%
2025-01-14	6.9500	6.9700	6.8200	6.8900	0.000%	2,675,285	+164.006%
2025-01-13	6.8400	6.9100	6.8100	6.8900	-2.270%	3,152,606	+164.006%
2025-01-10	7.1200	7.1200	7.0300	7.0500	-0.983%	3,310,800	+158.014%
2025-01-08	7.1200	7.1500	7.0700	7.1200	-0.280%	2,699,697	+155.478%
2025-01-07	7.2000	7.2100	7.1100	7.1400	+1.493%	2,424,370	+154.762%
2025-01-06	7.1700	7.1850	7.0200	7.0350	-3.232%	3,194,466	+158.564%
2025-01-03	7.2500	7.3000	7.2300	7.2700	+0.138%	1,754,962	+150.206%
2025-01-02	7.2700	7.3100	7.2100	7.2600	+2.048%	4,407,911	+150.551%
2024-12-31	7.1500	7.2250	7.1100	7.1143	-1.464%	904,564	+155.682%
2024-12-30	7.2000	7.2500	7.1700	7.2200	-1.231%	1,872,301	+151.939%
2024-12-27	7.3000	7.3400	7.2800	7.3100	-0.814%	1,149,898	+148.837%
2024-12-26	7.2700	7.3900	7.2500	7.3700	+0.683%	1,337,141	+146.811%
2024-12-24	7.3100	7.3900	7.3000	7.3200	-0.136%	569,391	+148.497%
2024-12-23	7.2700	7.3600	7.2000	7.3300	+0.825%	1,816,202	+148.158%
2024-12-20	7.1300	7.3000	7.1200	7.2700	+0.138%	1,650,699	+150.206%
2024-12-19	7.3200	7.3450	7.2350	7.2600	-0.684%	1,757,527	+150.551%
2024-12-18	7.4700	7.4900	7.2700	7.3100	-0.949%	1,719,044	+148.837%
2024-12-17	7.4600	7.4800	7.3600	7.3800	0.000%	1,347,691	+146.477%
2024-12-16	7.3500	7.4700	7.3200	7.3800	+1.863%	1,712,029	+146.477%
2024-12-13	7.3000	7.3200	7.2100	7.2450	-0.481%	1,102,381	+151.070%
2024-12-12	7.4000	7.4350	7.2700	7.2800	-1.622%	1,150,735	+149.863%
2024-12-11	7.3600	7.4200	7.3600	7.4000	+2.210%	1,690,100	+145.811%
2024-12-10	7.3000	7.3600	7.2300	7.2400	-2.819%	1,714,709	+151.243%
2024-12-09	7.5000	7.5400	7.4300	7.4500	-0.799%	1,493,668	+144.161%
2024-12-06	7.5500	7.5900	7.4700	7.5100	-0.398%	1,937,025	+142.210%
2024-12-05	7.5400	7.6200	7.5300	7.5400	-0.659%	1,635,768	+141.247%
2024-12-04	7.6000	7.6800	7.5900	7.5900	+1.471%	8,229,700	+139.657%
2024-12-03	7.4100	7.5000	7.3700	7.4800	+3.172%	8,824,766	+143.182%
2024-12-02	7.1700	7.2900	7.1400	7.2500	+2.257%	3,421,937	+150.897%
2024-11-29	7.0000	7.1200	7.0000	7.0900	+3.353%	1,829,367	+156.559%
2024-11-27	6.9200	6.9600	6.8300	6.8600	+0.587%	3,179,490	+165.160%
2024-11-26	6.7500	6.8700	6.7200	6.8200	-0.146%	3,928,239	+166.716%
2024-11-25	6.9600	6.9700	6.8142	6.8300	-1.158%	3,120,127	+166.325%
2024-11-22	6.9000	6.9500	6.8600	6.9100	+0.436%	2,817,575	+163.242%
2024-11-21	6.9200	7.0000	6.8600	6.8800	+1.926%	2,967,414	+164.390%
2024-11-20	6.7557	6.7900	6.7300	6.7500	+0.297%	1,891,203	+169.481%
2024-11-19	6.7700	6.8200	6.7000	6.7300	-2.605%	4,187,187	+170.282%
2024-11-18	6.9100	7.0000	6.8900	6.9100	0.000%	3,335,363	+163.242%
2024-11-15	6.9600	6.9900	6.8000	6.9100	-0.576%	3,482,493	+163.242%
2024-11-14	7.1800	7.2000	6.9500	6.9500	-3.472%	2,875,629	+161.727%
2024-11-13	7.2600	7.2900	7.1800	7.2000	-0.963%	1,945,115	+152.639%
2024-11-12	7.3800	7.3800	7.2200	7.2700	-2.107%	1,548,422	+150.206%
2024-11-11	7.4800	7.5000	7.4170	7.4265	+2.153%	3,971,856	+144.934%
2024-11-08	7.3100	7.3300	7.2500	7.2700	-0.683%	2,040,097	+150.206%
2024-11-07	7.3200	7.4750	7.3000	7.3200	-2.139%	4,423,604	+148.497%
2024-11-06	7.5400	7.6200	7.1300	7.4800	+0.945%	3,839,483	+143.182%
2024-11-05	7.3000	7.4500	7.3000	7.4100	+2.490%	1,926,472	+145.479%
2024-11-04	7.2700	7.2900	7.2250	7.2300	+0.139%	3,781,709	+151.591%
2024-11-01	7.2100	7.2850	7.1800	7.2200	+2.122%	7,690,350	+151.939%
2024-10-31	7.2200	7.2300	7.0000	7.0700	-4.201%	8,331,864	+157.284%
2024-10-30	7.2700	7.4300	7.2600	7.3800	0.000%	26,108,828	+146.477%
2024-10-29	7.2000	7.4600	7.1735	7.3800	-1.205%	25,173,364	+146.477%
2024-10-28	7.3900	7.4800	7.3800	7.4700	+2.329%	19,884,169	+143.507%
2024-10-25	7.3700	7.3900	7.2900	7.3000	-0.409%	9,658,469	+149.178%
2024-10-24	7.3300	7.3400	7.2700	7.3300	-0.678%	15,628,685	+148.158%
2024-10-23	7.3600	7.4300	7.3200	7.3800	-1.072%	11,429,203	+146.477%
2024-10-22	7.4900	7.5000	7.3900	7.4600	-0.533%	13,659,415	+143.834%
2024-10-21	7.4500	7.5500	7.4500	7.5000	+0.134%	17,992,108	+142.533%
2024-10-18	7.4200	7.5000	7.3800	7.4900	0.000%	1,399,701	+142.857%
2024-10-17	7.4900	7.5000	7.4500	7.4900	+1.835%	1,705,410	+142.857%
2024-10-16	7.2700	7.3650	7.2500	7.3550	+3.811%	3,463,837	+147.315%
2024-10-15	7.2000	7.2200	7.0200	7.0850	+0.071%	1,938,549	+156.740%
2024-10-14	7.0300	7.0900	7.0070	7.0800	+0.426%	1,611,045	+156.921%
2024-10-11	6.9600	7.0800	6.9500	7.0500	+1.293%	2,549,497	+158.014%
2024-10-10	6.9500	7.0000	6.9000	6.9600	-0.855%	2,684,338	+161.351%
2024-10-09	6.9800	7.0517	6.9500	7.0200	+0.573%	4,388,450	+159.117%
2024-10-08	6.9900	7.0300	6.9500	6.9800	+1.159%	1,986,863	+160.602%
2024-10-07	6.9800	6.9800	6.9000	6.9000	-2.266%	2,352,154	+163.623%
2024-10-04	6.9700	7.0700	6.9200	7.0600	+0.427%	2,996,784	+157.649%
2024-10-03	6.9500	7.0400	6.9100	7.0300	+2.329%	2,855,557	+158.748%
2024-10-02	6.8900	6.9700	6.8350	6.8700	-1.435%	2,275,106	+164.774%
2024-10-01	7.1400	7.1500	6.9200	6.9700	-1.275%	3,535,713	+160.976%
2024-09-30	7.0400	7.1000	7.0200	7.0600	+0.427%	2,015,206	+157.649%
2024-09-27	7.0600	7.0800	7.0300	7.0300	-0.881%	1,006,695	+158.748%
2024-09-26	7.1100	7.1200	7.0600	7.0925	-0.386%	1,795,196	+156.468%
2024-09-25	7.0600	7.1500	7.0400	7.1200	+0.707%	3,004,226	+155.478%
2024-09-24	7.0200	7.0700	6.9600	7.0700	0.000%	1,749,341	+157.284%
2024-09-23	7.0100	7.1100	7.0100	7.0700	+1.435%	2,386,619	+157.284%
2024-09-20	6.9700	7.0000	6.9500	6.9700	+0.288%	1,724,959	+160.976%
2024-09-19	6.9000	6.9600	6.8400	6.9500	+6.107%	4,195,696	+161.727%
2024-09-18	6.5100	6.6400	6.5100	6.5500	+1.236%	2,468,914	+177.710%
2024-09-17	6.5300	6.5400	6.4600	6.4700	-1.672%	2,014,702	+181.144%
2024-09-16	6.5700	6.6100	6.5300	6.5800	0.000%	1,936,110	+176.444%
2024-09-13	6.5100	6.6100	6.5000	6.5800	+1.231%	1,734,741	+176.444%
2024-09-12	6.3300	6.5000	6.3200	6.5000	+2.524%	8,390,457	+179.846%
2024-09-11	6.2500	6.3500	6.1800	6.3400	+1.766%	4,102,383	+186.909%
2024-09-10	6.2100	6.2300	6.1350	6.2300	+1.136%	2,454,865	+191.974%
2024-09-09	6.1700	6.2200	6.1400	6.1600	+1.818%	2,388,945	+195.292%
2024-09-06	6.2600	6.2800	6.0400	6.0500	-3.200%	2,253,893	+200.661%
2024-09-05	6.2500	6.3100	6.2200	6.2500	-0.691%	1,945,170	+191.040%
2024-09-04	6.2300	6.3700	6.2200	6.2935	+2.167%	6,861,364	+189.028%

.dark-mode .gbDTkG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gbDTkG{ 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