Rolls-Royce (RYCEY)
OTC: RYCEY
· Real-Time Price · USD
13.87
-0.49 (-3.41%)
At close: Aug 20, 2025, 3:59 PM
13.85
-0.11%
After-hours: Aug 20, 2025, 04:00 PM EDT
RYCEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 14.45 | 14.48 | 14.34 | 14.36 | 14.36 | -2.84% | 1,608,794 |
| 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 |
| Aug 7, 2025 | 14.66 | 14.70 | 14.52 | 14.57 | 14.51 | -0.88% | 1,891,510 |
| Aug 6, 2025 | 14.51 | 14.73 | 14.47 | 14.70 | 14.64 | 1.66% | 1,433,400 |
| Aug 5, 2025 | 14.55 | 14.56 | 14.32 | 14.46 | 14.40 | -0.75% | 1,288,936 |
| Aug 4, 2025 | 14.57 | 14.60 | 14.45 | 14.57 | 14.51 | 1.96% | 1,863,000 |
| Aug 1, 2025 | 14.01 | 14.32 | 13.84 | 14.29 | 14.23 | 1.28% | 2,743,443 |
| Jul 31, 2025 | 14.49 | 14.49 | 14.04 | 14.11 | 14.05 | 6.89% | 4,125,129 |
| Jul 30, 2025 | 13.39 | 13.40 | 13.06 | 13.20 | 13.15 | -1.86% | 4,181,100 |
| Jul 29, 2025 | 13.45 | 13.55 | 13.40 | 13.45 | 13.40 | 1.74% | 3,730,313 |
| Jul 28, 2025 | 13.39 | 13.40 | 13.20 | 13.22 | 13.17 | -0.68% | 2,357,900 |
| Jul 25, 2025 | 13.32 | 13.36 | 13.25 | 13.31 | 13.26 | -1.41% | 3,286,721 |
| Jul 24, 2025 | 13.56 | 13.58 | 13.42 | 13.50 | 13.44 | -1.17% | 2,113,800 |
| Jul 23, 2025 | 13.40 | 13.67 | 13.39 | 13.66 | 13.60 | 1.86% | 2,378,749 |