Dark

RYCEY
ROLLS ROYCE HLDGS S/ADR
stock OTC ADR

EOD

Aug 5, 2026

21.02USD+1.940%(+0.40)2,020,697

Pre-market

0.00USD-100.000%(-20.27)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	21.1600	21.2700	20.9800	21.0200	+1.940%	2,020,697	0.000%
2026-08-04	20.5800	20.7100	20.5000	20.6200	+1.727%	2,244,145	+1.940%
2026-08-03	20.2000	20.2900	20.0600	20.2700	+2.167%	1,916,730	+3.700%
2026-07-31	19.6300	19.8400	19.3575	19.8400	+0.967%	3,895,206	+5.948%
2026-07-30	19.4800	19.7308	19.3550	19.6500	+6.044%	8,894,368	+6.972%
2026-07-29	18.5900	18.7100	18.2200	18.5300	-1.593%	2,656,145	+13.438%
2026-07-28	18.7000	18.9300	18.5600	18.8300	+0.266%	3,358,575	+11.630%
2026-07-27	19.2000	19.2300	18.7600	18.7800	-0.159%	2,098,780	+11.928%
2026-07-24	18.5600	18.9950	18.4900	18.8100	+3.522%	3,086,086	+11.749%
2026-07-23	18.2900	18.5400	18.0800	18.1700	-4.015%	3,999,178	+15.685%
2026-07-22	18.6900	18.9400	18.6700	18.9300	+1.665%	4,184,844	+11.041%
2026-07-21	18.2800	18.7500	18.1700	18.6200	+2.703%	1,693,837	+12.889%
2026-07-20	18.4400	18.5000	18.0900	18.1300	-1.253%	1,347,287	+15.940%
2026-07-17	18.0100	18.4900	17.9500	18.3600	-0.703%	1,650,033	+14.488%
2026-07-16	18.5300	18.6500	17.6100	18.4900	-1.910%	3,688,929	+13.683%
2026-07-15	18.8401	18.9100	18.6200	18.8500	+0.748%	1,854,437	+11.512%
2026-07-14	18.7100	18.9300	18.6700	18.7100	-0.637%	4,958,355	+12.346%
2026-07-13	19.0000	19.0000	18.7700	18.8300	-2.536%	1,540,811	+11.630%
2026-07-10	19.1300	19.3800	19.0100	19.3200	+0.052%	1,546,923	+8.799%
2026-07-09	19.1500	19.3900	19.1200	19.3100	+2.237%	943,043	+8.856%
2026-07-08	18.7700	19.0000	18.5401	18.8875	-2.466%	2,142,691	+11.291%
2026-07-07	19.6500	19.6900	19.2200	19.3650	-3.657%	2,143,771	+8.546%
2026-07-06	19.8000	20.1900	19.7900	20.1000	+2.394%	2,354,431	+4.577%
2026-07-02	19.8800	20.0400	19.5140	19.6300	+2.240%	13,352,432	+7.081%
2026-07-01	19.4300	19.5900	19.0800	19.2000	-0.260%	10,641,691	+9.479%
2026-06-30	19.2100	19.3400	19.1400	19.2500	+1.690%	2,128,928	+9.195%
2026-06-29	18.7400	18.9800	18.7199	18.9300	+1.720%	2,933,046	+11.041%
2026-06-26	18.5500	18.8000	18.5200	18.6100	-1.638%	2,186,460	+12.950%
2026-06-25	19.0600	19.1700	18.7725	18.9200	+1.448%	3,634,052	+11.099%
2026-06-24	18.4800	18.8000	18.4400	18.6500	+0.648%	2,361,938	+12.708%
2026-06-23	18.4300	18.7300	18.4200	18.5300	-1.331%	1,721,098	+13.438%
2026-06-22	18.8600	18.8700	18.6300	18.7800	+0.107%	1,568,800	+11.928%
2026-06-18	18.7100	18.7700	18.5200	18.7600	+1.735%	1,575,556	+12.047%
2026-06-17	18.6600	18.8300	18.3300	18.4400	-0.967%	2,531,004	+13.991%
2026-06-16	18.8800	18.8800	18.6200	18.6200	+2.168%	1,918,029	+12.889%
2026-06-15	18.4900	18.5000	18.1000	18.2248	+3.568%	5,395,893	+15.337%
2026-06-12	17.5200	17.6000	17.2700	17.5970	+1.793%	5,037,833	+19.452%
2026-06-11	16.6400	17.3000	16.6200	17.2870	+4.833%	8,022,810	+21.594%
2026-06-10	16.7000	16.7991	16.4200	16.4900	-0.543%	2,929,494	+27.471%
2026-06-09	17.0900	17.1375	16.2500	16.5800	-0.897%	3,151,117	+26.779%
2026-06-08	16.8500	16.9000	16.7000	16.7300	-0.239%	1,269,704	+25.643%
2026-06-05	17.0300	17.0600	16.6100	16.7700	-1.527%	1,590,470	+25.343%
2026-06-04	16.9900	17.1000	16.9350	17.0300	+0.829%	1,151,766	+23.429%
2026-06-03	17.0200	17.1100	16.8300	16.8900	-1.688%	1,780,358	+24.452%
2026-06-02	17.2000	17.3500	17.1000	17.1800	+0.644%	3,103,470	+22.352%
2026-06-01	17.2800	17.3500	16.9201	17.0700	-4.903%	2,610,361	+23.140%
2026-05-29	17.9600	18.1500	17.8400	17.9500	+1.241%	3,175,967	+17.103%
2026-05-28	17.4300	17.7900	17.4100	17.7300	+2.308%	2,142,312	+18.556%
2026-05-27	17.4200	17.4900	17.2200	17.3300	+1.941%	1,840,950	+21.293%
2026-05-26	17.1000	17.2400	16.9500	17.0000	+1.493%	2,912,212	+23.647%
2026-05-22	16.8100	16.8600	16.5500	16.7500	+2.010%	1,769,833	+25.493%
2026-05-21	16.2500	16.5700	16.2200	16.4200	-0.605%	3,324,870	+28.015%
2026-05-20	16.0400	16.5500	15.9900	16.5200	+5.965%	3,116,670	+27.240%
2026-05-19	15.6700	15.7500	15.5500	15.5900	+0.386%	2,005,113	+34.830%
2026-05-18	15.7400	15.8275	15.4200	15.5300	+1.769%	2,610,843	+35.351%
2026-05-15	15.4100	15.4800	15.2200	15.2600	-4.685%	2,102,879	+37.746%
2026-05-14	16.2700	16.3100	15.9600	16.0100	-2.139%	3,195,351	+31.293%
2026-05-13	16.1800	16.4800	16.1600	16.3600	+0.491%	2,601,162	+28.484%
2026-05-12	16.1600	16.3040	16.0800	16.2800	-2.515%	2,613,236	+29.115%
2026-05-11	16.5500	16.8260	16.4700	16.7000	-0.536%	2,287,383	+25.868%
2026-05-08	16.9600	17.0400	16.6444	16.7900	-0.798%	1,793,750	+25.194%
2026-05-07	17.4000	17.5200	16.8800	16.9250	-2.786%	2,438,083	+24.195%
2026-05-06	17.2600	17.5800	17.2600	17.4100	+6.288%	2,254,400	+20.735%
2026-05-05	16.2600	16.4100	16.1200	16.3800	+1.487%	2,031,566	+28.327%
2026-05-04	16.2300	16.3400	16.0200	16.1400	-1.224%	1,701,830	+30.235%
2026-05-01	16.1200	16.4800	16.0600	16.3400	+1.239%	6,966,581	+28.641%
2026-04-30	16.2500	16.2700	15.8400	16.1400	+8.468%	4,870,843	+30.235%
2026-04-29	15.1500	15.1900	14.8500	14.8800	-3.502%	5,551,048	+41.263%
2026-04-28	15.2300	15.4500	15.2180	15.4200	-0.580%	1,997,100	+36.316%
2026-04-27	15.5600	15.6350	15.3700	15.5100	+0.649%	2,164,288	+35.525%
2026-04-24	15.4000	15.5600	15.3500	15.4100	-1.722%	1,461,344	+36.405%
2026-04-23	15.3400	15.9400	15.2900	15.6800	+0.064%	3,723,892	+34.056%
2026-04-22	15.6800	15.7600	15.4700	15.6700	-0.886%	5,644,675	+34.142%
2026-04-21	16.4400	16.5700	15.6000	15.8100	-8.771%	5,987,941	+32.954%
2026-04-20	17.3900	17.4600	17.1200	17.3300	-3.722%	3,986,147	+21.293%
2026-04-17	18.0000	18.1500	17.7800	18.0000	+5.079%	3,640,066	+16.778%
2026-04-16	17.2600	17.2700	16.7900	17.1300	-2.114%	2,764,289	+22.709%
2026-04-15	17.6600	17.6800	17.4900	17.5000	-1.988%	2,617,917	+20.114%
2026-04-14	17.8300	18.0000	17.7800	17.8550	+2.911%	3,810,292	+17.726%
2026-04-13	16.9800	17.4000	16.9700	17.3500	+1.166%	2,240,673	+21.153%
2026-04-10	17.3300	17.3500	17.0000	17.1500	-1.323%	2,083,486	+22.566%
2026-04-09	17.1700	17.4260	17.0300	17.3800	+0.812%	1,911,203	+20.944%
2026-04-08	17.0400	17.2800	16.7800	17.2400	+11.370%	13,081,397	+21.926%
2026-04-07	15.3100	15.4900	15.1200	15.4800	-2.886%	5,930,482	+35.788%
2026-04-06	15.8000	15.9500	15.7500	15.9400	+1.014%	2,514,599	+31.870%
2026-04-02	15.5700	16.1104	15.5700	15.7800	-2.833%	5,894,688	+33.207%
2026-04-01	16.2200	16.3400	16.0900	16.2400	+5.318%	4,001,647	+29.433%
2026-03-31	14.9300	15.5000	14.8800	15.4200	+5.834%	4,426,675	+36.316%
2026-03-30	14.7900	14.8000	14.4300	14.5700	-1.220%	2,958,197	+44.269%
2026-03-27	15.0700	15.1100	14.7200	14.7500	-4.562%	3,758,044	+42.508%
2026-03-26	15.4900	15.6500	15.3900	15.4550	-4.006%	4,355,950	+36.008%
2026-03-25	16.1000	16.2590	15.8810	16.1000	+2.744%	2,795,808	+30.559%
2026-03-24	15.6200	15.9250	15.4500	15.6700	-3.032%	2,640,347	+34.142%
2026-03-23	16.3000	16.6500	16.0000	16.1600	+4.426%	3,454,777	+30.074%
2026-03-20	16.1300	16.1647	15.4100	15.4750	-4.001%	2,518,628	+35.832%
2026-03-19	15.8300	16.3000	15.7700	16.1200	-3.876%	2,497,197	+30.397%
2026-03-18	16.8800	17.0100	16.7500	16.7700	-0.297%	2,187,236	+25.343%
2026-03-17	16.8300	16.9400	16.7500	16.8200	+1.143%	2,668,451	+24.970%
2026-03-16	16.4100	16.6600	16.4000	16.6300	+1.744%	2,569,282	+26.398%
2026-03-13	16.8500	17.0000	16.1600	16.3450	-5.738%	4,496,990	+28.602%
2026-03-12	17.6600	17.6800	16.9200	17.3400	-1.645%	2,994,790	+21.223%
2026-03-11	17.4901	17.7400	17.3150	17.6300	-1.232%	2,456,550	+19.229%
2026-03-10	17.7400	18.0400	17.5650	17.8500	+5.935%	2,122,253	+17.759%
2026-03-09	16.5400	17.1000	16.3900	16.8500	-1.462%	4,792,905	+24.748%
2026-03-06	17.1000	17.3100	16.9900	17.1000	-1.781%	3,378,706	+22.924%
2026-03-05	18.1400	18.1900	17.2500	17.4100	-6.070%	4,077,437	+20.735%
2026-03-04	18.1700	18.5700	18.1000	18.5350	+4.955%	2,873,837	+13.407%
2026-03-03	17.4000	17.7900	16.9800	17.6600	-3.865%	4,280,469	+19.026%
2026-03-02	17.6900	18.6000	17.6400	18.3700	-1.343%	7,501,145	+14.426%
2026-02-27	18.4500	18.6800	18.1000	18.6200	+0.377%	6,087,427	+12.889%
2026-02-26	18.9300	18.9800	18.4500	18.5500	+1.979%	2,834,593	+13.315%
2026-02-25	17.9300	18.2550	17.8600	18.1900	+1.507%	3,391,083	+15.558%
2026-02-24	17.8700	18.0800	17.7800	17.9200	-1.049%	2,692,524	+17.299%
2026-02-23	18.1800	18.2900	17.9500	18.1100	-1.576%	7,125,052	+16.068%
2026-02-20	18.1700	18.4200	18.1600	18.4000	+1.770%	2,360,968	+14.239%
2026-02-19	17.8100	18.0800	17.7700	18.0800	+0.277%	1,834,821	+16.261%
2026-02-18	18.0300	18.2400	18.0000	18.0300	+2.443%	3,990,885	+16.583%
2026-02-17	17.4900	17.8400	17.4100	17.6000	-0.114%	2,579,919	+19.432%
2026-02-13	17.5200	17.6500	17.3800	17.6200	+3.586%	3,103,888	+19.296%
2026-02-12	17.2600	17.3500	16.8050	17.0100	-1.391%	3,856,979	+23.574%
2026-02-11	17.3500	17.4100	17.0100	17.2500	+0.642%	3,524,897	+21.855%
2026-02-10	17.4200	17.4800	17.1200	17.1400	-3.491%	3,217,251	+22.637%
2026-02-09	17.2300	17.7700	17.1500	17.7600	+4.841%	4,927,502	+18.356%
2026-02-06	16.6700	16.9900	16.6000	16.9400	+3.799%	4,197,689	+24.085%
2026-02-05	16.6300	16.7900	16.3100	16.3200	-4.000%	4,851,932	+28.799%
2026-02-04	17.3300	17.3400	16.7500	17.0000	-0.730%	4,351,324	+23.647%
2026-02-03	17.2300	17.2500	17.0200	17.1250	+0.263%	3,586,347	+22.745%
2026-02-02	16.9500	17.0900	16.9000	17.0800	+1.546%	3,305,549	+23.068%
2026-01-30	16.8200	16.9200	16.6900	16.8200	-0.591%	4,676,886	+24.970%
2026-01-29	17.0400	17.0900	16.5600	16.9200	+0.415%	4,264,002	+24.232%
2026-01-28	17.0500	17.0500	16.7600	16.8500	-2.319%	4,027,111	+24.748%
2026-01-27	17.2500	17.4300	17.1350	17.2500	-0.058%	4,946,021	+21.855%
2026-01-26	17.1700	17.2900	17.1000	17.2600	+0.232%	3,764,796	+21.784%
2026-01-23	17.2000	17.2700	17.0550	17.2200	+0.938%	4,284,319	+22.067%
2026-01-22	17.2400	17.2400	16.8600	17.0600	+0.235%	3,907,355	+23.212%
2026-01-21	17.1900	17.3900	16.9900	17.0200	-1.675%	19,999,908	+23.502%
2026-01-20	17.1700	17.5200	17.1400	17.3100	-1.029%	30,563,638	+21.433%
2026-01-16	17.4300	17.5100	17.2100	17.4900	+1.391%	3,768,514	+20.183%
2026-01-15	17.1800	17.3300	17.0875	17.2500	-0.976%	2,664,709	+21.855%
2026-01-14	17.3900	17.4500	17.2300	17.4200	-1.415%	2,109,236	+20.666%
2026-01-13	17.5800	17.7600	17.4900	17.6700	+0.398%	3,307,620	+18.959%
2026-01-12	17.6700	17.7400	17.5000	17.6000	-0.845%	3,734,208	+19.432%
2026-01-09	17.3900	17.7500	17.3300	17.7500	+2.247%	2,944,301	+18.423%
2026-01-08	17.2300	17.3800	17.1200	17.3600	+1.343%	2,542,651	+21.083%
2026-01-07	17.2100	17.2400	17.0700	17.1300	+0.410%	2,738,041	+22.709%
2026-01-06	17.0600	17.1300	16.8000	17.0600	+0.887%	3,307,172	+23.212%
2026-01-05	16.7400	16.9200	16.6700	16.9100	+3.806%	2,817,732	+24.305%
2026-01-02	16.1900	16.3100	16.0600	16.2900	+3.626%	2,692,946	+29.036%
2025-12-31	15.7500	15.7600	15.2400	15.7200	+0.319%	2,127,789	+33.715%
2025-12-30	15.6000	15.7200	15.5800	15.6700	+0.642%	1,956,326	+34.142%
2025-12-29	15.5200	15.5900	15.4500	15.5700	-1.456%	1,396,698	+35.003%
2025-12-26	15.7800	15.8600	15.6100	15.8000	+0.830%	1,084,289	+33.038%
2025-12-24	15.8600	15.9000	15.6100	15.6700	-0.634%	863,323	+34.142%
2025-12-23	15.6600	15.8000	15.6600	15.7700	+0.510%	1,713,744	+33.291%
2025-12-22	15.6000	15.7330	15.4800	15.6900	-0.884%	2,148,356	+33.971%
2025-12-19	15.7100	15.9100	15.7100	15.8300	+3.083%	2,771,320	+32.786%
2025-12-18	15.1600	15.5000	15.1500	15.3565	+2.788%	2,608,035	+36.880%
2025-12-17	15.1400	15.1800	14.7600	14.9400	0.000%	2,672,810	+40.696%
2025-12-16	14.7100	14.9500	14.7000	14.9400	+0.810%	1,587,321	+40.696%
2025-12-15	14.9500	15.0500	14.6100	14.8200	+0.339%	2,459,926	+41.835%
2025-12-12	14.9600	14.9900	14.7400	14.7700	-0.539%	1,441,698	+42.316%
2025-12-11	14.8900	15.0100	14.8200	14.8500	-0.868%	1,284,437	+41.549%
2025-12-10	14.9200	15.0250	14.7600	14.9800	+1.011%	4,553,242	+40.320%
2025-12-09	14.9200	15.0100	14.8000	14.8300	-1.788%	2,707,566	+41.740%
2025-12-08	14.9000	15.1400	14.7700	15.1000	+3.638%	3,450,885	+39.205%
2025-12-05	14.7700	14.8000	14.4100	14.5700	-0.137%	1,231,289	+44.269%
2025-12-04	14.4700	14.7700	14.4600	14.5900	+1.039%	3,854,566	+44.071%
2025-12-03	14.0400	14.4800	13.9100	14.4400	+4.260%	4,409,245	+45.568%
2025-12-02	13.8800	14.0000	13.8130	13.8500	-0.072%	3,197,437	+51.769%
2025-12-01	13.9800	14.0500	13.7500	13.8600	-1.632%	3,561,295	+51.659%
2025-11-28	14.2600	14.2800	14.0800	14.0900	+0.499%	6,685,925	+49.184%
2025-11-26	14.0600	14.1000	13.9500	14.0200	+0.863%	2,535,869	+49.929%
2025-11-25	13.6700	14.0000	13.5000	13.9000	+3.886%	2,960,381	+51.223%
2025-11-24	13.4900	13.6800	13.2500	13.3800	-2.336%	3,605,086	+57.100%
2025-11-21	13.8000	13.8200	13.5900	13.7000	-1.651%	2,677,669	+53.431%
2025-11-20	14.4800	14.5300	13.8600	13.9300	-0.642%	2,497,725	+50.897%
2025-11-19	14.0500	14.1425	13.9700	14.0200	-1.268%	3,348,506	+49.929%
2025-11-18	14.2500	14.3000	13.9900	14.2000	-1.114%	2,628,415	+48.028%
2025-11-17	14.5300	14.6000	14.3200	14.3600	-1.509%	2,304,352	+46.379%
2025-11-14	14.5100	14.7500	14.4700	14.5800	-1.220%	2,448,540	+44.170%
2025-11-13	15.4800	15.4800	14.7300	14.7600	-4.404%	6,696,964	+42.412%
2025-11-12	15.0600	15.4700	15.0170	15.4400	+0.938%	2,039,706	+36.140%
2025-11-11	15.3000	15.3500	15.0700	15.2965	-1.249%	1,084,009	+37.417%
2025-11-10	15.3700	15.5500	15.3200	15.4900	+1.110%	4,171,825	+35.700%
2025-11-07	14.9000	15.3300	14.7700	15.3200	+2.406%	6,981,496	+37.206%
2025-11-06	15.0700	15.1542	14.8900	14.9600	-2.286%	1,883,634	+40.508%
2025-11-05	15.1600	15.3200	15.1500	15.3100	+1.660%	2,211,283	+37.296%
2025-11-04	15.0600	15.2300	15.0200	15.0600	-1.761%	2,181,409	+39.575%
2025-11-03	15.5500	15.5600	15.3100	15.3300	-1.415%	2,006,478	+37.117%
2025-10-31	15.4600	15.5700	15.3700	15.5500	+0.582%	2,442,489	+35.177%
2025-10-30	15.4400	15.6700	15.4200	15.4600	0.000%	2,391,898	+35.964%
2025-10-29	15.3500	15.6100	14.9314	15.4600	+1.777%	7,258,840	+35.964%
2025-10-28	15.2800	15.5050	15.1650	15.1900	-0.459%	10,420,961	+38.381%
2025-10-27	15.0900	15.2900	15.0400	15.2600	+1.598%	4,372,084	+37.746%
2025-10-24	14.8800	15.0255	14.8500	15.0200	+0.535%	2,611,068	+39.947%
2025-10-23	14.9800	15.0600	14.8500	14.9400	-0.267%	4,848,949	+40.696%
2025-10-22	15.1100	15.1800	14.7550	14.9800	-1.318%	3,112,596	+40.320%
2025-10-21	15.2900	15.3400	15.1700	15.1800	-1.365%	5,324,542	+38.472%
2025-10-20	15.2700	15.4000	15.2200	15.3900	+2.123%	3,607,207	+36.582%
2025-10-17	15.0600	15.1500	14.8650	15.0700	-2.016%	2,194,745	+39.482%
2025-10-16	15.3400	15.5100	15.2500	15.3800	+2.533%	4,317,745	+36.671%
2025-10-15	15.1300	15.1700	14.9700	15.0000	-0.398%	4,376,846	+40.133%
2025-10-14	14.7900	15.1700	14.7100	15.0600	-1.536%	2,695,220	+39.575%
2025-10-13	15.2000	15.3300	15.1000	15.2950	+0.559%	4,070,247	+37.431%
2025-10-10	15.2600	15.3900	15.1800	15.2100	-2.186%	3,355,310	+38.199%
2025-10-09	15.6700	15.7400	15.5200	15.5500	-0.575%	3,986,295	+35.177%
2025-10-08	15.6600	15.7000	15.5800	15.6400	+0.321%	2,581,405	+34.399%
2025-10-07	15.6200	15.7300	15.5900	15.5900	-0.256%	2,232,096	+34.830%
2025-10-06	15.8600	15.9000	15.6200	15.6300	-1.698%	3,092,329	+34.485%
2025-10-03	16.0500	16.0700	15.8700	15.9000	+0.309%	2,593,289	+32.201%
2025-10-02	16.0500	16.0700	15.8400	15.8510	-1.791%	3,650,987	+32.610%
2025-10-01	16.0600	16.1550	16.0200	16.1400	-0.370%	2,876,449	+30.235%
2025-09-30	16.0600	16.2700	15.9400	16.2000	+2.144%	4,777,290	+29.753%
2025-09-29	16.2300	16.2500	15.8500	15.8600	-1.613%	3,602,468	+32.535%
2025-09-26	16.1400	16.1600	15.9900	16.1200	+1.256%	4,760,008	+30.397%
2025-09-25	15.7300	15.9600	15.6400	15.9200	-0.624%	14,342,813	+32.035%
2025-09-24	15.9100	16.0900	15.8200	16.0200	-0.497%	35,937,962	+31.211%
2025-09-23	15.8700	16.1200	15.8600	16.1000	+1.834%	20,150,302	+30.559%
2025-09-22	15.7300	15.8300	15.6800	15.8100	+0.637%	3,052,259	+32.954%
2025-09-19	15.6200	15.7400	15.5700	15.7100	+1.815%	1,925,412	+33.800%
2025-09-18	15.4100	15.5200	15.3800	15.4300	-0.065%	1,697,547	+36.228%
2025-09-17	15.6300	15.6550	15.3600	15.4400	-1.656%	2,629,554	+36.140%
2025-09-16	15.6400	15.7100	15.5500	15.7000	-0.633%	1,815,423	+33.885%
2025-09-15	15.7700	15.8300	15.7000	15.8000	+2.067%	1,650,405	+33.038%
2025-09-12	15.4700	15.5500	15.4200	15.4800	0.000%	7,181,823	+35.788%
2025-09-11	15.2600	15.5300	15.2400	15.4800	+3.131%	6,828,095	+35.788%
2025-09-10	15.0800	15.1100	14.9700	15.0100	+0.469%	3,515,955	+40.040%
2025-09-09	14.8400	15.0000	14.6600	14.9400	+0.134%	5,975,503	+40.696%
2025-09-08	14.8700	14.9700	14.8350	14.9200	+0.743%	2,565,589	+40.885%
2025-09-05	14.8200	14.8400	14.6000	14.8100	+1.647%	2,708,865	+41.931%
2025-09-04	14.5200	14.5900	14.4620	14.5700	-0.410%	2,596,208	+44.269%
2025-09-03	14.5200	14.7300	14.4800	14.6300	+1.106%	1,680,142	+43.677%
2025-09-02	14.3800	14.5200	14.3300	14.4700	+0.138%	2,281,539	+45.266%
2025-08-29	14.6000	14.6200	14.4200	14.4500	+0.697%	3,380,698	+45.467%
2025-08-28	14.4400	14.5475	14.3000	14.3500	+0.350%	6,443,209	+46.481%
2025-08-27	14.3300	14.3700	14.2400	14.3000	-0.694%	2,116,844	+46.993%
2025-08-26	14.2900	14.4600	14.2800	14.4000	+1.124%	1,805,074	+45.972%
2025-08-25	14.2500	14.3200	14.1900	14.2400	0.000%	1,373,460	+47.612%
2025-08-22	14.0700	14.2800	14.0500	14.2400	+1.425%	1,305,494	+47.612%
2025-08-21	13.9500	14.0800	13.9100	14.0400	+1.372%	1,348,555	+49.715%
2025-08-20	14.2400	14.2700	13.8190	13.8500	-3.552%	3,038,756	+51.769%
2025-08-19	14.4500	14.4800	14.3400	14.3600	-2.842%	1,612,085	+46.379%
2025-08-18	14.7100	14.8400	14.6400	14.7800	+0.476%	1,391,648	+42.219%
2025-08-15	14.7500	14.8300	14.6600	14.7100	-2.776%	3,752,066	+42.896%
2025-08-14	15.0800	15.1600	15.0300	15.1300	+1.748%	1,674,089	+38.929%
2025-08-13	15.0000	15.0000	14.7800	14.8700	-0.268%	1,285,667	+41.358%
2025-08-12	14.8200	14.9500	14.7200	14.9100	+2.060%	2,392,961	+40.979%
2025-08-11	14.5500	14.7200	14.5200	14.6090	+0.072%	1,646,291	+43.884%
2025-08-08	14.5700	14.6700	14.4800	14.5985	+0.196%	1,422,572	+43.987%
2025-08-07	14.6600	14.7000	14.5200	14.5700	-0.867%	1,892,314	+44.269%
2025-08-06	14.5100	14.7300	14.4715	14.6975	+1.642%	1,342,864	+43.018%
2025-08-05	14.5500	14.5600	14.3200	14.4600	-0.748%	1,289,738	+45.367%
2025-08-04	14.5700	14.6000	14.4500	14.5690	+1.952%	1,867,022	+44.279%
2025-08-01	14.0100	14.3200	13.8400	14.2900	+1.276%	2,743,443	+47.096%
2025-07-31	14.4900	14.4900	14.0400	14.1100	+6.894%	4,148,641	+48.972%
2025-07-30	13.3900	13.4000	13.0600	13.2000	-1.859%	4,192,097	+59.242%
2025-07-29	13.4500	13.5500	13.4000	13.4500	+1.740%	3,730,313	+56.283%
2025-07-28	13.3900	13.4000	13.2000	13.2200	-0.676%	2,357,868	+59.002%
2025-07-25	13.3200	13.3575	13.2500	13.3100	-1.407%	3,286,721	+57.926%
2025-07-24	13.5600	13.5800	13.4240	13.5000	-1.171%	2,113,764	+55.704%
2025-07-23	13.4000	13.6700	13.3900	13.6600	+1.864%	2,370,585	+53.880%
2025-07-22	13.4700	13.4800	13.2100	13.4100	-1.325%	2,723,256	+56.749%
2025-07-21	13.6000	13.6900	13.5200	13.5900	-0.585%	2,348,465	+54.673%
2025-07-18	13.6200	13.6900	13.5700	13.6700	-0.437%	2,429,557	+53.767%
2025-07-17	13.5500	13.7300	13.5200	13.7300	+1.704%	2,047,144	+53.095%
2025-07-16	13.4600	13.5000	13.4200	13.5000	+0.521%	1,826,378	+55.704%
2025-07-15	13.5000	13.5100	13.3700	13.4300	-1.442%	3,069,826	+56.515%
2025-07-14	13.4600	13.6400	13.4600	13.6265	+1.463%	2,779,941	+54.258%
2025-07-11	13.4700	13.5200	13.4000	13.4300	-0.371%	2,992,142	+56.515%
2025-07-10	13.4700	13.5585	13.3735	13.4800	-1.318%	2,695,631	+55.935%
2025-07-09	13.4300	13.6600	13.4200	13.6600	+2.707%	2,341,479	+53.880%
2025-07-08	13.3300	13.3700	13.1800	13.3000	-0.225%	2,019,523	+58.045%
2025-07-07	13.4400	13.5200	13.2775	13.3300	+1.123%	2,068,612	+57.689%
2025-07-03	13.0000	13.2200	13.0000	13.1820	+1.400%	2,073,568	+59.460%
2025-07-02	12.8800	13.0400	12.7800	13.0000	-0.513%	2,780,163	+61.692%
2025-07-01	13.1900	13.3100	12.9500	13.0670	-2.339%	2,535,010	+60.863%
2025-06-30	13.3700	13.4500	13.3200	13.3800	+0.905%	3,775,857	+57.100%
2025-06-27	13.1500	13.2900	13.0600	13.2600	+1.687%	2,884,773	+58.522%
2025-06-26	12.8500	13.0700	12.8400	13.0400	+2.114%	3,093,358	+61.196%
2025-06-25	12.6400	12.8100	12.6099	12.7700	+1.956%	2,593,470	+64.605%
2025-06-24	12.4200	12.5300	12.3600	12.5250	+2.833%	2,550,264	+67.824%
2025-06-23	11.9100	12.1900	11.8800	12.1800	+0.512%	2,401,450	+72.578%
2025-06-20	12.2200	12.2300	12.0800	12.1180	+0.066%	1,944,151	+73.461%
2025-06-18	12.2000	12.2600	12.1000	12.1100	-0.411%	1,687,841	+73.576%
2025-06-17	12.1500	12.2500	12.1000	12.1600	+0.082%	1,834,978	+72.862%
2025-06-16	12.1000	12.1800	12.0700	12.1500	+1.674%	1,497,350	+73.004%
2025-06-13	12.0200	12.0500	11.8800	11.9500	-1.646%	2,046,955	+75.900%
2025-06-12	12.1700	12.2400	12.1400	12.1500	-0.410%	3,048,941	+73.004%
2025-06-11	12.2200	12.3000	12.1400	12.2000	+2.092%	2,262,880	+72.295%
2025-06-10	12.4500	12.4710	11.9000	11.9500	-2.209%	7,243,895	+75.900%
2025-06-09	12.0700	12.3000	12.0700	12.2200	+0.659%	12,384,550	+72.013%
2025-06-06	11.9600	12.2000	11.9500	12.1400	+1.251%	3,959,667	+73.147%
2025-06-05	12.1500	12.1900	11.9200	11.9900	-1.721%	3,906,048	+75.313%
2025-06-04	12.2600	12.3100	12.2000	12.2000	-0.489%	2,574,895	+72.295%
2025-06-03	12.1300	12.2900	12.1100	12.2600	+2.423%	4,116,943	+71.452%
2025-06-02	11.7500	12.0000	11.6090	11.9700	+3.101%	4,216,020	+75.606%
2025-05-30	11.7300	11.7800	11.6100	11.6100	-0.215%	5,000,761	+81.051%
2025-05-29	11.7000	11.7100	11.5600	11.6350	-1.398%	6,444,376	+80.662%
2025-05-28	11.7300	11.8800	11.6600	11.8000	+0.170%	6,870,386	+78.136%
2025-05-27	11.5000	11.8400	11.4700	11.7800	+3.243%	14,636,150	+78.438%
2025-05-23	11.2700	11.4500	11.2650	11.4100	+0.973%	3,751,214	+84.224%
2025-05-22	11.1500	11.3400	11.1400	11.3000	+2.170%	3,468,721	+86.018%
2025-05-21	11.1500	11.2100	11.0200	11.0600	+0.545%	3,028,588	+90.054%
2025-05-20	10.9500	11.0000	10.8900	11.0000	+0.319%	2,010,069	+91.091%
2025-05-19	10.8100	11.0000	10.8100	10.9650	+1.622%	2,147,258	+91.701%
2025-05-16	10.8600	10.9000	10.7500	10.7900	-0.553%	2,153,405	+94.810%
2025-05-15	10.8300	10.9500	10.7700	10.8500	+1.974%	2,534,367	+93.733%
2025-05-14	10.6800	10.7100	10.5900	10.6400	-0.839%	1,925,788	+97.556%
2025-05-13	10.5300	10.7900	10.5000	10.7300	+2.975%	6,498,913	+95.899%
2025-05-12	10.3000	10.4300	10.2300	10.4200	-0.951%	2,558,084	+101.727%
2025-05-09	10.6000	10.6100	10.5000	10.5200	-0.661%	4,491,455	+99.810%
2025-05-08	10.5200	10.7700	10.4400	10.5900	+3.116%	12,131,627	+98.489%
2025-05-07	10.3500	10.3700	10.2200	10.2700	-1.250%	5,602,886	+104.674%
2025-05-06	10.4100	10.5500	10.3700	10.4000	-0.096%	10,671,944	+102.115%
2025-05-05	10.5000	10.5500	10.3200	10.4100	-0.096%	6,413,583	+101.921%
2025-05-02	10.3800	10.5500	10.3700	10.4200	+1.362%	9,701,927	+101.727%
2025-05-01	10.2800	10.3200	10.1900	10.2800	+0.784%	1,186,549	+104.475%
2025-04-30	10.0000	10.2300	9.9600	10.2000	-0.488%	1,306,742	+106.078%
2025-04-29	10.2500	10.2900	10.1900	10.2500	-0.292%	1,507,340	+105.073%
2025-04-28	10.2400	10.3450	10.1900	10.2800	+0.784%	1,644,356	+104.475%
2025-04-25	10.1400	10.2000	10.1200	10.2000	+2.616%	1,545,207	+106.078%
2025-04-24	9.7500	9.9600	9.7500	9.9400	+1.949%	1,953,457	+111.469%
2025-04-23	9.7300	9.8500	9.7100	9.7500	-0.409%	2,631,297	+115.590%
2025-04-22	9.6400	9.8500	9.6000	9.7900	+1.979%	2,723,028	+114.709%
2025-04-21	9.7000	9.8000	9.4300	9.6000	-0.826%	1,770,009	+118.958%
2025-04-17	9.5800	9.7500	9.5600	9.6800	+0.519%	1,196,642	+117.149%
2025-04-16	9.6300	9.7700	9.6000	9.6300	-1.534%	1,740,801	+118.276%
2025-04-15	9.6800	9.8400	9.6700	9.7800	+3.380%	2,661,145	+114.928%
2025-04-14	9.3900	9.5600	9.3400	9.4602	+1.723%	1,777,499	+122.194%
2025-04-11	9.0600	9.3700	8.9800	9.3000	+2.198%	2,132,346	+126.022%
2025-04-10	9.0800	9.2500	8.8500	9.1000	-3.704%	2,598,844	+130.989%
2025-04-09	8.5400	9.8600	8.4250	9.4500	+12.768%	5,820,132	+122.434%
2025-04-08	8.8500	8.8800	8.3000	8.3800	+1.208%	4,198,426	+150.835%
2025-04-07	8.2200	8.9500	8.0100	8.2800	-1.075%	8,264,478	+153.865%
2025-04-04	8.9000	8.9400	8.3500	8.3700	-14.766%	10,908,173	+151.135%
2025-04-03	9.8600	9.9750	9.8000	9.8200	-1.406%	1,959,884	+114.053%
2025-04-02	9.8300	9.9800	9.8300	9.9600	-1.872%	1,617,850	+111.044%
2025-04-01	9.9300	10.2500	9.8900	10.1500	+3.466%	2,231,981	+107.094%
2025-03-31	9.7600	9.8400	9.5800	9.8100	-2.485%	4,904,178	+114.271%
2025-03-28	10.2500	10.2700	10.0400	10.0600	-3.176%	3,819,375	+108.946%
2025-03-27	10.3500	10.5000	10.3100	10.3900	-0.669%	1,786,131	+102.310%
2025-03-26	10.5000	10.5600	10.4000	10.4600	-1.599%	1,590,231	+100.956%
2025-03-25	10.5300	10.6600	10.5200	10.6300	+2.310%	1,958,459	+97.742%
2025-03-24	10.5400	10.5900	10.2900	10.3900	-1.517%	2,105,833	+102.310%
2025-03-21	10.5200	10.6000	10.4500	10.5500	+0.285%	1,981,339	+99.242%
2025-03-20	10.4700	10.5800	10.4500	10.5200	-2.230%	2,069,671	+99.810%
2025-03-19	10.6700	10.7900	10.5900	10.7600	+0.373%	2,680,857	+95.353%
2025-03-18	10.6100	10.7500	10.5200	10.7200	+1.132%	2,667,382	+96.082%
2025-03-17	10.5400	10.6600	10.5300	10.6000	-0.094%	4,433,658	+98.302%
2025-03-14	10.4900	10.6100	10.3700	10.6100	+4.122%	9,887,241	+98.115%
2025-03-13	10.1900	10.2500	10.1000	10.1900	-1.736%	2,497,466	+106.281%
2025-03-12	10.2000	10.4400	10.1000	10.3700	+4.695%	6,532,500	+102.700%
2025-03-11	9.7500	10.0100	9.7000	9.9050	+0.968%	9,619,758	+112.216%
2025-03-10	9.9900	10.0800	9.5600	9.8100	-8.659%	15,900,546	+114.271%
2025-03-07	10.6000	10.7800	10.5200	10.7400	+2.188%	9,778,193	+95.717%
2025-03-06	10.4800	10.6700	10.4600	10.5100	-2.730%	15,052,300	+100.000%
2025-03-05	10.4200	10.9100	10.4100	10.8050	+2.709%	3,709,976	+94.540%
2025-03-04	10.0600	10.6500	10.0200	10.5200	+3.340%	6,079,573	+99.810%
2025-03-03	10.0900	10.5000	9.9500	10.1800	+6.485%	6,815,743	+106.483%
2025-02-28	9.4800	9.6300	9.3500	9.5600	+4.253%	5,007,865	+119.874%
2025-02-27	9.4500	9.4700	9.0600	9.1700	+14.339%	6,908,165	+129.226%
2025-02-26	8.0400	8.1300	8.0100	8.0200	+1.008%	3,676,143	+162.095%
2025-02-25	7.9200	7.9800	7.7700	7.9400	+3.385%	2,943,718	+164.736%
2025-02-24	7.8400	7.8400	7.6800	7.6800	-0.647%	3,033,441	+173.698%
2025-02-21	7.8800	7.9000	7.7100	7.7300	-2.645%	2,468,498	+171.928%
2025-02-20	8.0500	8.1300	7.8600	7.9400	-3.171%	6,894,986	+164.736%
2025-02-19	8.1000	8.2100	8.0700	8.2000	-0.243%	6,465,950	+156.341%
2025-02-18	8.0700	8.2947	8.0400	8.2200	+4.580%	8,379,778	+155.718%
2025-02-14	7.8400	7.8900	7.8100	7.8600	+0.705%	4,514,983	+167.430%
2025-02-13	7.7600	7.8300	7.7400	7.8050	+1.628%	5,256,793	+169.315%

.dark-mode .Jt1WST{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jt1WST{ 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