Rolls-Royce (RYCEY)
OTC: RYCEY
· Real-Time Price · USD
14.79
0.22 (1.51%)
At close: Sep 05, 2025, 3:59 PM
14.82
0.20%
After-hours: Sep 05, 2025, 04:00 PM EDT
RYCEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.82 | 14.84 | 14.60 | 14.81 | 14.81 | 1.65% | 2,708,328 |
| Sep 4, 2025 | 14.52 | 14.59 | 14.46 | 14.57 | 14.57 | -0.41% | 2,513,124 |
| Sep 3, 2025 | 14.52 | 14.73 | 14.48 | 14.63 | 14.63 | 1.11% | 1,680,142 |
| Sep 2, 2025 | 14.38 | 14.52 | 14.33 | 14.47 | 14.47 | 0.14% | 2,280,200 |
| Aug 29, 2025 | 14.60 | 14.62 | 14.42 | 14.45 | 14.45 | 0.70% | 3,377,400 |
| Aug 28, 2025 | 14.44 | 14.55 | 14.30 | 14.35 | 14.35 | 0.35% | 4,828,300 |
| Aug 27, 2025 | 14.33 | 14.37 | 14.24 | 14.30 | 14.30 | -0.69% | 2,115,900 |
| Aug 26, 2025 | 14.29 | 14.46 | 14.28 | 14.40 | 14.40 | 1.12% | 1,805,000 |
| Aug 25, 2025 | 14.25 | 14.32 | 14.19 | 14.24 | 14.24 | 0.00% | 1,373,442 |
| Aug 22, 2025 | 14.07 | 14.28 | 14.05 | 14.24 | 14.24 | 1.42% | 1,303,126 |
| Aug 21, 2025 | 13.95 | 14.08 | 13.91 | 14.04 | 14.04 | 1.37% | 1,346,000 |
| Aug 20, 2025 | 14.24 | 14.27 | 13.82 | 13.85 | 13.85 | -3.55% | 3,036,400 |
| Aug 19, 2025 | 14.45 | 14.48 | 14.34 | 14.36 | 14.36 | -2.84% | 1,608,800 |
| Aug 18, 2025 | 14.71 | 14.84 | 14.64 | 14.78 | 14.78 | 0.48% | 1,391,035 |
| Aug 15, 2025 | 14.75 | 14.83 | 14.66 | 14.71 | 14.71 | -2.78% | 3,752,100 |
| Aug 14, 2025 | 15.08 | 15.16 | 15.03 | 15.13 | 15.13 | 1.75% | 1,666,400 |
| Aug 13, 2025 | 15.00 | 15.00 | 14.78 | 14.87 | 14.87 | -0.27% | 1,278,500 |
| Aug 12, 2025 | 14.82 | 14.95 | 14.72 | 14.91 | 14.91 | 2.05% | 2,391,700 |
| Aug 11, 2025 | 14.55 | 14.72 | 14.52 | 14.61 | 14.61 | 0.07% | 1,638,600 |
| Aug 8, 2025 | 14.57 | 14.67 | 14.48 | 14.60 | 14.54 | 0.21% | 1,410,009 |