Rolls-Royce (RYCEF)
OTC: RYCEF
· Real-Time Price · USD
15.00
0.20 (1.35%)
At close: Aug 14, 2025, 3:48 PM
14.95
-0.33%
After-hours: Aug 14, 2025, 03:32 PM EDT
RYCEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.85 | 14.95 | 14.85 | 14.95 | 14.92 | 1.01% | 37,660 |
| Aug 13, 2025 | 15.00 | 15.00 | 14.51 | 14.80 | 14.80 | -0.94% | 32,326 |
| Aug 12, 2025 | 14.45 | 14.94 | 14.33 | 14.94 | 14.94 | 4.48% | 32,700 |
| Aug 11, 2025 | 14.58 | 14.63 | 14.15 | 14.30 | 14.30 | -0.83% | 24,936 |
| Aug 8, 2025 | 14.44 | 14.50 | 13.80 | 14.42 | 14.42 | -0.14% | 18,600 |
| Aug 7, 2025 | 13.75 | 14.75 | 13.75 | 14.44 | 14.44 | -0.41% | 32,900 |
| Aug 6, 2025 | 14.49 | 14.58 | 14.30 | 14.50 | 14.44 | 1.19% | 27,200 |
| Aug 5, 2025 | 14.50 | 14.50 | 14.28 | 14.33 | 14.27 | -1.10% | 542,222 |
| Aug 4, 2025 | 14.20 | 14.50 | 14.20 | 14.49 | 14.43 | 2.11% | 38,600 |
| Aug 1, 2025 | 14.14 | 14.30 | 13.59 | 14.19 | 14.13 | 0.07% | 59,200 |
| Jul 31, 2025 | 13.85 | 14.30 | 13.85 | 14.18 | 14.12 | 8.24% | 84,100 |
| Jul 30, 2025 | 13.14 | 13.47 | 13.10 | 13.10 | 13.05 | -2.96% | 196,605 |
| Jul 29, 2025 | 13.29 | 13.50 | 13.17 | 13.50 | 13.44 | 2.66% | 12,300 |
| Jul 28, 2025 | 13.24 | 13.42 | 13.11 | 13.15 | 13.10 | -0.38% | 70,000 |
| Jul 25, 2025 | 13.36 | 13.36 | 13.10 | 13.20 | 13.14 | -0.30% | 21,900 |
| Jul 24, 2025 | 13.54 | 13.54 | 13.16 | 13.24 | 13.19 | -1.93% | 12,800 |
| Jul 23, 2025 | 13.37 | 13.50 | 13.17 | 13.50 | 13.44 | 1.50% | 14,300 |
| Jul 22, 2025 | 13.48 | 13.48 | 13.07 | 13.30 | 13.24 | -0.89% | 16,800 |
| Jul 21, 2025 | 13.25 | 13.66 | 13.25 | 13.42 | 13.36 | 0.07% | 33,307 |
| Jul 18, 2025 | 13.50 | 13.69 | 13.40 | 13.41 | 13.35 | -1.40% | 26,300 |