Rolls Royce Stock Price History (OTCMKTS:RYCEY)

Add to My Stocks
$8.44 $0.19 (2.2%) RYCEY stock closing price Dec 02, 2016 (Closing)

The 10 year data of Rolls Royce stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Rolls Royce P/E ratio data for the stock. The Rolls Royce stock price history chart shows that the stock price reached a high of 21.21 on 01 Jan, 2014, and a low of 3.47 on 01 Jan, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-028.388.578.338.4472547N/AN/A
2016-12-018.648.688.588.6356267N/AN/A
2016-11-308.618.618.498.51137341N/AN/A
2016-11-298.448.528.448.4889277N/AN/A
2016-11-258.398.428.388.426326N/AN/A
2016-11-238.378.448.318.44116016N/AN/A
2016-11-228.308.358.268.33155853N/AN/A
2016-11-218.278.358.248.3596992N/AN/A
2016-11-188.348.348.128.23340722N/AN/A
2016-11-178.838.988.748.79138622N/AN/A
2016-11-169.289.339.239.3043990N/AN/A
2016-11-159.469.559.359.54276759N/AN/A
2016-11-149.449.449.359.4237525N/AN/A
2016-11-119.449.479.379.4177834N/AN/A
2016-11-109.729.859.709.7778903N/AN/A
2016-11-099.529.609.479.52234268N/AN/A
2016-11-089.059.128.969.0724851N/AN/A
2016-11-079.189.189.079.1042163N/AN/A
2016-11-049.069.099.029.0221362N/AN/A
2016-11-038.949.048.928.9843665N/AN/A
2016-11-028.979.068.959.0023086N/AN/A
2016-11-019.029.068.989.06152842N/AN/A
2016-10-318.999.088.818.85221529N/AN/A
2016-10-288.949.098.949.0586854N/AN/A
2016-10-279.129.229.099.2164497N/AN/A
2016-10-269.039.249.039.15199158N/AN/A
2016-10-259.209.209.139.1819901N/AN/A
2016-10-249.319.379.229.26311126N/AN/A
2016-10-219.349.459.339.43184155N/AN/A
2016-10-209.449.559.429.54306468N/AN/A
2016-10-199.279.519.279.4834486N/AN/A
2016-10-189.459.549.459.451425217N/AN/A
2016-10-179.379.579.359.552987388N/AN/A
2016-10-149.279.339.269.3130682N/AN/A
2016-10-139.099.239.089.2155593N/AN/A
2016-10-129.299.319.109.2064892N/AN/A
2016-10-119.559.559.339.3651008N/AN/A
2016-10-109.739.739.699.7173804N/AN/A
2016-10-079.589.649.569.6424489N/AN/A
2016-10-069.579.619.549.5516848N/AN/A
2016-10-059.569.599.549.5841633N/AN/A
2016-10-049.699.729.599.5952436N/AN/A
2016-10-039.429.479.409.4447959N/AN/A
2016-09-309.249.349.249.3282999N/AN/A
2016-09-299.189.229.119.1532695N/AN/A
2016-09-289.299.369.269.34255869N/AN/A
2016-09-279.159.269.159.26113806N/AN/A
2016-09-269.239.269.199.2346704N/AN/A
2016-09-239.409.439.329.3641597N/AN/A
2016-09-229.619.699.539.5674394N/AN/A
2016-09-219.389.489.359.4860078N/AN/A
2016-09-209.579.579.449.50113950N/AN/A
2016-09-199.699.699.549.6318893N/AN/A
2016-09-169.519.539.439.4852004N/AN/A
2016-09-159.589.689.569.681158643N/AN/A
2016-09-149.549.629.549.576932N/AN/A
2016-09-139.579.599.449.4824143N/AN/A
2016-09-129.429.659.399.5948304N/AN/A
2016-09-099.909.909.539.5865731N/AN/A
2016-09-089.9910.019.909.9439704N/AN/A
2016-09-0710.2110.2710.1510.19107864N/AN/A
2016-09-0610.4810.4810.2710.3581381N/AN/A
2016-09-0210.2110.4410.2110.3828816N/AN/A
2016-09-0110.0810.1510.0410.07154693N/AN/A
2016-08-3110.0610.1410.0410.1121080N/AN/A
2016-08-3010.1510.1510.0110.0645198N/AN/A
2016-08-2910.0210.3010.0210.26281741N/AN/A
2016-08-2610.3310.4310.2110.2762022N/AN/A
2016-08-2510.2010.2110.1310.1790097N/AN/A
2016-08-2410.4110.4610.3510.4029074N/AN/A
2016-08-2310.4310.4910.3910.4539192N/AN/A
2016-08-2210.2810.4810.2310.3022542N/AN/A
2016-08-1910.3010.3810.3010.3414169N/AN/A
2016-08-1810.3910.4110.3110.4038951N/AN/A
2016-08-1710.2910.2910.1710.2518185N/AN/A
2016-08-1610.2210.2810.1910.2390164N/AN/A
2016-08-1510.2310.2810.2010.2248365N/AN/A
2016-08-1210.4210.4910.2610.2853793N/AN/A
2016-08-1110.3410.3810.3010.35195486N/AN/A
2016-08-1010.3210.3910.2910.35314628N/AN/A
2016-08-099.8910.119.8910.0065355N/AN/A
2016-08-089.919.959.879.8782275N/AN/A
2016-08-059.689.969.639.9447394N/AN/A
2016-08-049.959.999.929.999736N/AN/A
2016-08-0310.0410.069.9610.0271362N/AN/A
2016-08-0210.2010.2010.0510.1837615N/AN/A
2016-08-0110.3610.4610.3610.4060209N/AN/A
2016-07-2910.6710.6710.4510.472096379N/AN/A
2016-07-2811.0411.1010.6810.90632187N/AN/A
Get more Data

Rolls Royce Stock Chart

View RYCEY PE ratio, PS ratio stocks charts and compare with peers.
RYCEY Chart
Note: Compare Rolls Royce stock price history with the index and industry peers.

Rolls Royce Historical Prices: Past 5 years

Max Stock Price 21.21 Dec 31,2013
Min Stock Price 7.44 Feb 09,2016
Avg Stock Price 13.95

RYCEY Industry Peers

Company Price Change (%)
Raytheon (RTN)149.920.68 (0.46%)
Bae Systems (BAESY)30.110.09 (0.3%)
Safran Sa (SAFRY)17.250.04 (0.23%)
Mtu Aero Engine (MTUAY)51.360.63 (1.21%)
Heico (HEI)80.050.6 (0.76%)
United Technologies (UTX)108.220.74 (0.69%)
Honeywell (HON)112.451.22 (1.07%)

We provide Rolls Royce historical quotes along with PE ratio and PS ratio for doing Rolls Royce fundamental analysis. The price movement is easily depicted in the Rolls Royce stock price history chart. The daily volume changes indicate the investor interest in the stock.   RYCEY closed at 8.44 and traded with a volume of 72547 on the last trading day. .