Stockscreener 앱 받기
10.84
1.94%
0.20
Rolls-Royce Holdings Plc ADR 주식 (RYCEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-15 | $10.95 | $10.77 | $0.18 | 1,984,097.0 | +1.97% |
| 2025-05-14 | $10.71 | $10.59 | $0.12 | 1,925,788.0 | -0.84% |
| 2025-05-13 | $10.79 | $10.50 | $0.29 | 6,498,913.0 | +2.98% |
| 2025-05-12 | $10.43 | $10.23 | $0.20 | 2,558,084.0 | -0.95% |
| 2025-05-09 | $10.61 | $10.50 | $0.11 | 4,491,455.0 | -0.66% |
| 2025-05-08 | $10.77 | $10.44 | $0.33 | 12,131,627.0 | +3.12% |
| 2025-05-07 | $10.37 | $10.22 | $0.15 | 5,602,886.0 | -1.25% |
| 2025-05-06 | $10.55 | $10.37 | $0.18 | 10,686,709.0 | -0.10% |
| 2025-05-05 | $10.55 | $10.32 | $0.23 | 6,413,583.0 | -0.10% |
| 2025-05-02 | $10.55 | $10.37 | $0.18 | 9,701,927.0 | +1.36% |
| 2025-05-01 | $10.32 | $10.19 | $0.13 | 1,191,908.0 | +0.78% |
| 2025-04-30 | $10.23 | $9.96 | $0.27 | 1,311,232.0 | -0.49% |
| 2025-04-29 | $10.29 | $10.19 | $0.10 | 1,507,340.0 | -0.29% |
| 2025-04-28 | $10.35 | $10.19 | $0.155 | 1,644,356.0 | +0.78% |
| 2025-04-25 | $10.20 | $10.12 | $0.08 | 1,545,207.0 | +2.62% |
| 2025-04-24 | $9.96 | $9.75 | $0.21 | 1,953,457.0 | +1.95% |
| 2025-04-23 | $9.85 | $9.71 | $0.14 | 2,631,297.0 | -0.41% |
| 2025-04-22 | $9.85 | $9.60 | $0.25 | 2,723,028.0 | +1.98% |
| 2025-04-21 | $9.80 | $9.43 | $0.37 | 1,770,009.0 | -0.83% |
| 2025-04-17 | $9.75 | $9.56 | $0.19 | 1,053,616.0 | +0.52% |
| 2025-04-16 | $9.77 | $9.60 | $0.17 | 1,743,962.0 | -1.53% |
| 2025-04-15 | $9.84 | $9.67 | $0.17 | 2,675,317.0 | +3.38% |
Rolls-Royce Holdings Plc ADR 주식 (RYCEY) 연도별 가격 이력
이 심층 분석에서는 Rolls-Royce Holdings Plc ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RYCEY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rolls-Royce Holdings Plc ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rolls-Royce Holdings Plc ADR 주식 (RYCEY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $10.95 | $10.19 | $0.76 | 63,186,977.0 | +6.37% |
| 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 | 52,411,893.0 | +4.30% |
Rolls-Royce Holdings Plc ADR 주식 (RYCEY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (RYCEY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.65%
9.84%
자본화:
|
볼륨(24시간):