Scarica l'app Stockscreener
14.82
1.70%
0.2475
Dopo l'orario di chiusura:
14.82
0.0025
+0.02%
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $14.84 | $14.60 | $0.24 | 2,628,650.0 | +1.65% |
| 2025-09-04 | $14.59 | $14.46 | $0.128 | 2,602,888.0 | -0.41% |
| 2025-09-03 | $14.73 | $14.48 | $0.25 | 1,690,375.0 | +1.11% |
| 2025-09-02 | $14.52 | $14.33 | $0.19 | 2,281,539.0 | +0.14% |
| 2025-08-29 | $14.62 | $14.42 | $0.20 | 3,380,698.0 | +0.70% |
| 2025-08-28 | $14.55 | $14.30 | $0.2475 | 6,443,209.0 | +0.35% |
| 2025-08-27 | $14.37 | $14.24 | $0.13 | 2,116,844.0 | -0.69% |
| 2025-08-26 | $14.46 | $14.28 | $0.18 | 1,805,074.0 | +1.12% |
| 2025-08-25 | $14.32 | $14.19 | $0.13 | 1,373,460.0 | +0.00% |
| 2025-08-22 | $14.28 | $14.05 | $0.23 | 1,305,494.0 | +1.42% |
| 2025-08-21 | $14.08 | $13.91 | $0.17 | 1,348,555.0 | +1.37% |
| 2025-08-20 | $14.27 | $13.82 | $0.451 | 3,038,756.0 | -3.55% |
| 2025-08-19 | $14.48 | $14.34 | $0.14 | 1,612,085.0 | -2.84% |
| 2025-08-18 | $14.84 | $14.64 | $0.20 | 1,391,648.0 | +0.48% |
| 2025-08-15 | $14.83 | $14.66 | $0.17 | 3,757,078.0 | -2.78% |
| 2025-08-14 | $15.16 | $15.03 | $0.13 | 1,674,089.0 | +1.75% |
| 2025-08-13 | $15.00 | $14.78 | $0.22 | 1,285,667.0 | -0.27% |
| 2025-08-12 | $14.95 | $14.72 | $0.23 | 2,392,961.0 | +2.06% |
| 2025-08-11 | $14.72 | $14.52 | $0.20 | 1,646,291.0 | +0.07% |
| 2025-08-08 | $14.67 | $14.48 | $0.19 | 1,422,572.0 | +0.20% |
| 2025-08-07 | $14.70 | $14.52 | $0.18 | 1,892,314.0 | -0.87% |
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) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $14.84 | $14.33 | $0.51 | 9,203,452.0 | +2.49% |
| 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 | 53,636,914.0 | +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% |
Rolls-Royce Holdings Plc ADR Storia dei prezzi delle azioni (RYCEY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $3.97 | $3.41 | $0.56 | 60,902,316.0 | +11.67% |
| 2023-11 | $3.40 | $2.59 | $0.811 | 82,738,837.0 | +30.69% |
| 2023-10 | $2.62 | $2.35 | $0.27 | 55,983,993.0 | -1.89% |
| 2023-09 | $2.81 | $2.58 | $0.23 | 51,946,229.0 | -5.04% |
| 2023-08 | $2.82 | $2.30 | $0.52 | 78,541,169.0 | +18.80% |
| 2023-07 | $2.48 | $1.81 | $0.67 | 47,624,132.0 | +24.47% |
| 2023-06 | $1.98 | $1.76 | $0.22 | 51,416,948.0 | +7.43% |
| 2023-05 | $1.94 | $1.73 | $0.21 | 53,200,836.0 | -6.91% |
| 2023-04 | $1.91 | $1.73 | $0.175 | 44,943,496.0 | +3.87% |
| 2023-03 | $1.88 | $1.66 | $0.22 | 98,171,335.0 | +5.23% |
| 2023-02 | $1.74 | $1.27 | $0.47 | 64,295,572.0 | +32.82% |
| 2023-01 | $1.41 | $1.13 | $0.28 | 67,412,606.0 | +21.03% |
27.14%
1.66%
Capitalizzazione:
|
Volume (24 ore):