Scarica l'app Stockscreener
16.67
0.91%
0.15
Storico Dei Prezzi Delle Azioni Di Rolls-Royce Holdings Plc ADR (RYCEY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-05-22 | $16.86 | $16.55 | $0.31 | 1,768,136.0 | +0.91% |
| 2026-05-20 | $16.55 | $15.99 | $0.56 | 3,117,838.0 | +5.97% |
| 2026-05-19 | $15.75 | $15.55 | $0.20 | 2,006,412.0 | +0.39% |
| 2026-05-18 | $15.83 | $15.42 | $0.4075 | 2,616,094.0 | +1.77% |
| 2026-05-15 | $15.48 | $15.22 | $0.26 | 2,111,449.0 | -4.68% |
| 2026-05-14 | $16.31 | $15.96 | $0.35 | 3,195,351.0 | -2.14% |
| 2026-05-13 | $16.48 | $16.16 | $0.32 | 2,602,453.0 | +0.49% |
| 2026-05-12 | $16.30 | $16.08 | $0.224 | 2,626,259.0 | -2.51% |
| 2026-05-11 | $16.83 | $16.47 | $0.356 | 2,290,495.0 | -0.54% |
| 2026-05-08 | $17.04 | $16.64 | $0.3956 | 1,819,065.0 | -0.80% |
| 2026-05-07 | $17.52 | $16.88 | $0.64 | 2,452,314.0 | -2.79% |
| 2026-05-06 | $17.58 | $17.26 | $0.32 | 2,264,457.0 | +6.29% |
| 2026-05-05 | $16.41 | $16.12 | $0.29 | 2,033,650.0 | +1.49% |
| 2026-05-04 | $16.34 | $16.02 | $0.32 | 1,701,830.0 | -1.22% |
| 2026-05-01 | $16.48 | $16.06 | $0.42 | 6,966,581.0 | +1.24% |
| 2026-04-30 | $16.27 | $15.84 | $0.43 | 4,870,843.0 | +8.47% |
| 2026-04-29 | $15.19 | $14.85 | $0.34 | 5,551,048.0 | -3.50% |
| 2026-04-28 | $15.45 | $15.22 | $0.232 | 1,997,100.0 | -0.58% |
| 2026-04-27 | $15.63 | $15.37 | $0.265 | 2,164,288.0 | +0.65% |
| 2026-04-24 | $15.56 | $15.35 | $0.21 | 1,461,865.0 | -1.72% |
| 2026-04-23 | $15.94 | $15.29 | $0.65 | 3,723,892.0 | +0.06% |
| 2026-04-22 | $15.76 | $15.47 | $0.29 | 5,644,675.0 | -0.89% |
Rolls-Royce Holdings Plc ADR Stock (RYCEY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Rolls-Royce Holdings Plc ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni RYCEY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Rolls-Royce Holdings Plc ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Rolls-Royce Holdings Plc ADR Storia dei prezzi delle azioni (RYCEY) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-05 | $17.58 | $15.22 | $2.36 | 39,572,384.0 | +3.28% |
| 2026-04 | $18.15 | $14.85 | $3.30 | 85,900,690.0 | +4.67% |
| 2026-03 | $18.60 | $14.43 | $4.17 | 75,869,035.0 | -17.19% |
| 2026-02 | $18.98 | $16.31 | $2.67 | 71,860,547.0 | +10.70% |
| 2026-01 | $17.76 | $16.06 | $1.70 | 113,103,408.0 | +7.00% |
Rolls-Royce Holdings Plc ADR Storia dei prezzi delle azioni (RYCEY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $15.91 | $13.75 | $2.16 | 50,955,678.0 | +11.21% |
| 2025-11 | $15.56 | $13.25 | $2.31 | 60,951,150.0 | -9.39% |
| 2025-10 | $16.16 | $14.71 | $1.45 | 88,416,923.0 | -4.01% |
| 2025-09 | $16.27 | $14.33 | $1.94 | 131,692,075.0 | +12.11% |
| 2025-08 | $15.16 | $13.82 | $1.34 | 45,153,608.0 | +2.41% |
| 2025-07 | $14.49 | $12.78 | $1.71 | 59,021,473.0 | +5.46% |
| 2025-06 | $13.45 | $11.61 | $1.84 | 70,064,250.0 | +15.25% |
| 2025-05 | $11.88 | $10.19 | $1.69 | 113,248,175.0 | +13.82% |
| 2025-04 | $10.35 | $8.01 | $2.34 | 62,229,955.0 | +3.98% |
| 2025-03 | $10.91 | $9.56 | $1.35 | 115,929,590.0 | +2.62% |
| 2025-02 | $9.63 | $7.19 | $2.44 | 71,620,956.0 | +28.84% |
| 2025-01 | $7.58 | $6.80 | $0.78 | 52,153,062.0 | +4.30% |
Rolls-Royce Holdings Plc ADR Storia dei prezzi delle azioni (RYCEY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $7.68 | $7.12 | $0.56 | 46,217,382.0 | +1.83% |
| 2024-11 | $7.62 | $6.70 | $0.92 | 65,755,025.0 | +0.28% |
| 2024-10 | $7.55 | $6.83 | $0.715 | 183,691,916.0 | +0.14% |
| 2024-09 | $7.15 | $6.04 | $1.11 | 59,312,297.0 | +8.45% |
| 2024-08 | $6.60 | $5.49 | $1.11 | 52,425,543.0 | +12.82% |
| 2024-07 | $5.96 | $5.40 | $0.56 | 55,031,402.0 | +0.70% |
| 2024-06 | $6.11 | $5.65 | $0.46 | 61,588,358.0 | -0.17% |
| 2024-05 | $5.78 | $4.99 | $0.79 | 71,384,608.0 | +12.55% |
| 2024-04 | $5.46 | $4.83 | $0.63 | 97,158,900.0 | -5.20% |
| 2024-03 | $5.43 | $4.66 | $0.77 | 60,053,818.0 | +15.95% |
| 2024-02 | $4.68 | $3.74 | $0.94 | 114,078,637.0 | +23.08% |
| 2024-01 | $3.91 | $3.68 | $0.23 | 43,827,220.0 | -0.26% |
0.45%
0.48%
Capitalizzazione:
|
Volume (24 ore):