OTC Markets OTCPK - Delayed Quote USD
Rolls-Royce Holdings plc (RYCEY)
At close: November 5 at 3:59 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2024 | 7.30 | 7.45 | 7.30 | 7.41 | 7.41 | 1,926,500 |
| Nov 4, 2024 | 7.27 | 7.29 | 7.23 | 7.23 | 7.23 | 3,784,400 |
| Nov 1, 2024 | 7.21 | 7.29 | 7.18 | 7.22 | 7.22 | 7,690,400 |
| Oct 31, 2024 | 7.22 | 7.23 | 7.00 | 7.07 | 7.07 | 8,185,300 |
| Oct 30, 2024 | 7.27 | 7.43 | 7.26 | 7.38 | 7.38 | 26,109,500 |
| Oct 29, 2024 | 7.20 | 7.46 | 7.17 | 7.38 | 7.38 | 24,023,500 |
| Oct 28, 2024 | 7.39 | 7.48 | 7.38 | 7.47 | 7.47 | 19,884,200 |
| Oct 25, 2024 | 7.37 | 7.39 | 7.29 | 7.30 | 7.30 | 8,658,500 |
| Oct 24, 2024 | 7.33 | 7.34 | 7.27 | 7.33 | 7.33 | 15,624,600 |
| Oct 23, 2024 | 7.36 | 7.43 | 7.32 | 7.38 | 7.38 | 11,430,300 |
| Oct 22, 2024 | 7.49 | 7.50 | 7.39 | 7.46 | 7.46 | 13,658,800 |
| Oct 21, 2024 | 7.45 | 7.55 | 7.45 | 7.50 | 7.50 | 17,991,100 |
| Oct 18, 2024 | 7.42 | 7.50 | 7.38 | 7.49 | 7.49 | 1,393,700 |
| Oct 17, 2024 | 7.49 | 7.50 | 7.45 | 7.49 | 7.49 | 1,710,400 |
| Oct 16, 2024 | 7.27 | 7.37 | 7.25 | 7.36 | 7.36 | 3,464,400 |
| Oct 15, 2024 | 7.20 | 7.22 | 7.02 | 7.09 | 7.09 | 1,938,400 |
| Oct 14, 2024 | 7.03 | 7.09 | 7.01 | 7.08 | 7.08 | 1,609,700 |
| Oct 11, 2024 | 6.96 | 7.08 | 6.95 | 7.05 | 7.05 | 2,545,800 |
| Oct 10, 2024 | 6.95 | 7.00 | 6.90 | 6.96 | 6.96 | 2,690,400 |
| Oct 9, 2024 | 6.98 | 7.05 | 6.95 | 7.02 | 7.02 | 4,388,500 |
| Oct 8, 2024 | 6.99 | 7.03 | 6.95 | 6.98 | 6.98 | 1,988,900 |
| Oct 7, 2024 | 6.98 | 6.98 | 6.90 | 6.90 | 6.90 | 2,352,600 |
| Oct 4, 2024 | 6.97 | 7.07 | 6.92 | 7.06 | 7.06 | 2,993,800 |
| Oct 3, 2024 | 6.95 | 7.04 | 6.91 | 7.03 | 7.03 | 2,855,600 |
| Oct 2, 2024 | 6.89 | 6.97 | 6.84 | 6.87 | 6.87 | 2,275,700 |
| Oct 1, 2024 | 7.14 | 7.15 | 6.92 | 6.97 | 6.97 | 3,535,900 |
| Sep 30, 2024 | 7.04 | 7.10 | 7.02 | 7.06 | 7.06 | 2,016,100 |
| Sep 27, 2024 | 7.06 | 7.08 | 7.03 | 7.03 | 7.03 | 1,007,000 |
| Sep 26, 2024 | 7.11 | 7.12 | 7.06 | 7.09 | 7.09 | 1,795,200 |
| Sep 25, 2024 | 7.06 | 7.15 | 7.04 | 7.12 | 7.12 | 3,004,100 |
| Sep 24, 2024 | 7.02 | 7.07 | 6.96 | 7.07 | 7.07 | 1,749,300 |
| Sep 23, 2024 | 7.01 | 7.11 | 7.01 | 7.07 | 7.07 | 2,385,600 |
| Sep 20, 2024 | 6.97 | 7.00 | 6.95 | 6.97 | 6.97 | 1,725,000 |
| Sep 19, 2024 | 6.90 | 6.96 | 6.84 | 6.95 | 6.95 | 4,200,600 |
| Sep 18, 2024 | 6.51 | 6.64 | 6.51 | 6.55 | 6.55 | 2,469,100 |
| Sep 17, 2024 | 6.53 | 6.54 | 6.46 | 6.47 | 6.47 | 2,015,000 |
| Sep 16, 2024 | 6.57 | 6.61 | 6.53 | 6.58 | 6.58 | 1,936,200 |
| Sep 13, 2024 | 6.51 | 6.61 | 6.50 | 6.58 | 6.58 | 1,734,700 |
| Sep 12, 2024 | 6.33 | 6.50 | 6.32 | 6.50 | 6.50 | 8,390,500 |
| Sep 11, 2024 | 6.25 | 6.35 | 6.18 | 6.34 | 6.34 | 4,102,500 |
| Sep 10, 2024 | 6.21 | 6.23 | 6.14 | 6.23 | 6.23 | 2,455,700 |
| Sep 9, 2024 | 6.17 | 6.22 | 6.14 | 6.16 | 6.16 | 2,389,200 |
| Sep 6, 2024 | 6.26 | 6.28 | 6.04 | 6.05 | 6.05 | 2,253,900 |
| Sep 5, 2024 | 6.25 | 6.31 | 6.22 | 6.25 | 6.25 | 1,945,500 |
| Sep 4, 2024 | 6.23 | 6.37 | 6.22 | 6.29 | 6.29 | 6,861,400 |
| Sep 3, 2024 | 6.25 | 6.26 | 6.11 | 6.16 | 6.16 | 4,763,300 |
| Aug 30, 2024 | 6.50 | 6.54 | 6.45 | 6.51 | 6.51 | 1,578,100 |
| Aug 29, 2024 | 6.55 | 6.59 | 6.52 | 6.55 | 6.55 | 2,472,600 |
| Aug 28, 2024 | 6.53 | 6.56 | 6.50 | 6.52 | 6.52 | 2,614,000 |
| Aug 27, 2024 | 6.48 | 6.54 | 6.47 | 6.49 | 6.49 | 1,764,300 |
| Aug 26, 2024 | 6.56 | 6.60 | 6.49 | 6.50 | 6.50 | 1,239,800 |
| Aug 23, 2024 | 6.48 | 6.55 | 6.46 | 6.55 | 6.55 | 1,480,400 |
| Aug 22, 2024 | 6.50 | 6.50 | 6.43 | 6.44 | 6.44 | 1,652,400 |
| Aug 21, 2024 | 6.34 | 6.41 | 6.33 | 6.40 | 6.40 | 1,080,900 |
| Aug 20, 2024 | 6.45 | 6.46 | 6.34 | 6.36 | 6.36 | 1,950,500 |
| Aug 19, 2024 | 6.42 | 6.47 | 6.40 | 6.43 | 6.43 | 1,894,600 |
| Aug 16, 2024 | 6.41 | 6.42 | 6.38 | 6.42 | 6.42 | 1,425,900 |
| Aug 15, 2024 | 6.38 | 6.42 | 6.35 | 6.40 | 6.40 | 3,936,900 |
| Aug 14, 2024 | 6.36 | 6.37 | 6.31 | 6.37 | 6.37 | 2,223,300 |
| Aug 13, 2024 | 6.20 | 6.30 | 6.18 | 6.30 | 6.30 | 2,340,700 |
| Aug 12, 2024 | 6.16 | 6.19 | 6.13 | 6.17 | 6.17 | 1,246,800 |
| Aug 9, 2024 | 6.12 | 6.18 | 6.10 | 6.16 | 6.16 | 1,663,600 |
| Aug 8, 2024 | 6.03 | 6.06 | 5.97 | 6.03 | 6.03 | 2,531,100 |
| Aug 7, 2024 | 6.08 | 6.10 | 5.95 | 5.99 | 5.99 | 2,859,400 |
| Aug 6, 2024 | 5.80 | 5.99 | 5.75 | 5.95 | 5.95 | 4,684,900 |
| Aug 5, 2024 | 5.51 | 5.70 | 5.49 | 5.62 | 5.62 | 3,667,600 |
| Aug 2, 2024 | 5.75 | 5.97 | 5.71 | 5.96 | 5.96 | 2,661,900 |
| Aug 1, 2024 | 6.33 | 6.39 | 6.02 | 6.07 | 6.07 | 6,910,600 |
| Jul 31, 2024 | 5.69 | 5.78 | 5.66 | 5.77 | 5.77 | 4,608,900 |
| Jul 30, 2024 | 5.69 | 5.74 | 5.65 | 5.70 | 5.70 | 2,992,700 |
| Jul 29, 2024 | 5.66 | 5.68 | 5.58 | 5.62 | 5.62 | 1,820,500 |
| Jul 26, 2024 | 5.60 | 5.68 | 5.58 | 5.66 | 5.66 | 2,002,800 |
| Jul 25, 2024 | 5.50 | 5.55 | 5.40 | 5.50 | 5.50 | 3,449,100 |
| Jul 24, 2024 | 5.72 | 5.76 | 5.63 | 5.64 | 5.64 | 3,248,200 |
| Jul 23, 2024 | 5.72 | 5.96 | 5.70 | 5.86 | 5.86 | 5,695,100 |
| Jul 22, 2024 | 5.73 | 5.75 | 5.66 | 5.68 | 5.68 | 1,951,400 |
| Jul 19, 2024 | 5.65 | 5.74 | 5.64 | 5.72 | 5.72 | 1,265,300 |
| Jul 18, 2024 | 5.80 | 5.82 | 5.54 | 5.57 | 5.57 | 2,203,200 |
| Jul 17, 2024 | 5.92 | 5.94 | 5.76 | 5.78 | 5.78 | 2,229,000 |
| Jul 16, 2024 | 5.86 | 5.94 | 5.83 | 5.92 | 5.92 | 1,759,400 |
| Jul 15, 2024 | 5.81 | 5.83 | 5.75 | 5.76 | 5.76 | 1,989,200 |
| Jul 12, 2024 | 5.78 | 5.82 | 5.75 | 5.75 | 5.75 | 1,657,600 |
| Jul 11, 2024 | 5.80 | 5.83 | 5.79 | 5.80 | 5.80 | 1,664,900 |
| Jul 10, 2024 | 5.77 | 5.82 | 5.74 | 5.80 | 5.80 | 1,806,100 |
| Jul 9, 2024 | 5.77 | 5.78 | 5.64 | 5.68 | 5.68 | 2,436,400 |
| Jul 8, 2024 | 5.91 | 5.92 | 5.84 | 5.87 | 5.87 | 2,544,800 |
| Jul 5, 2024 | 5.86 | 5.87 | 5.75 | 5.77 | 5.77 | 3,023,100 |
| Jul 3, 2024 | 5.74 | 5.79 | 5.73 | 5.78 | 5.78 | 1,471,600 |
| Jul 2, 2024 | 5.65 | 5.65 | 5.58 | 5.62 | 5.62 | 3,377,400 |
| Jul 1, 2024 | 5.73 | 5.76 | 5.66 | 5.67 | 5.67 | 1,783,400 |
| Jun 28, 2024 | 5.77 | 5.80 | 5.70 | 5.73 | 5.73 | 2,060,000 |
| Jun 27, 2024 | 5.78 | 5.80 | 5.65 | 5.69 | 5.69 | 2,198,900 |
| Jun 26, 2024 | 5.84 | 5.87 | 5.76 | 5.77 | 5.77 | 2,231,700 |
| Jun 25, 2024 | 5.69 | 5.87 | 5.68 | 5.84 | 5.84 | 2,826,300 |
| Jun 24, 2024 | 6.00 | 6.00 | 5.78 | 5.78 | 5.78 | 3,763,900 |
| Jun 21, 2024 | 5.99 | 5.99 | 5.90 | 5.93 | 5.93 | 1,898,700 |
| Jun 20, 2024 | 6.07 | 6.11 | 6.04 | 6.07 | 6.07 | 3,777,400 |
| Jun 18, 2024 | 5.89 | 5.93 | 5.85 | 5.93 | 5.93 | 4,102,100 |
| Jun 17, 2024 | 5.79 | 5.88 | 5.75 | 5.84 | 5.84 | 3,732,900 |
| Jun 14, 2024 | 5.76 | 5.78 | 5.71 | 5.75 | 5.75 | 3,372,700 |
| Jun 13, 2024 | 5.97 | 5.97 | 5.89 | 5.94 | 5.94 | 2,831,000 |
| Jun 12, 2024 | 5.95 | 6.00 | 5.94 | 5.94 | 5.94 | 4,074,900 |
| Jun 11, 2024 | 5.88 | 5.90 | 5.80 | 5.87 | 5.87 | 2,028,400 |
| Jun 10, 2024 | 5.83 | 5.89 | 5.78 | 5.88 | 5.88 | 5,518,000 |
| Jun 7, 2024 | 5.75 | 5.81 | 5.73 | 5.74 | 5.74 | 2,958,900 |
| Jun 6, 2024 | 5.84 | 5.87 | 5.80 | 5.82 | 5.82 | 2,507,000 |
| Jun 5, 2024 | 5.82 | 5.82 | 5.74 | 5.77 | 5.77 | 3,216,200 |
| Jun 4, 2024 | 5.77 | 5.79 | 5.68 | 5.72 | 5.72 | 3,367,200 |
| Jun 3, 2024 | 5.83 | 5.86 | 5.81 | 5.84 | 5.84 | 5,072,800 |
| May 31, 2024 | 5.77 | 5.78 | 5.70 | 5.74 | 5.74 | 3,503,400 |
| May 30, 2024 | 5.67 | 5.72 | 5.66 | 5.68 | 5.68 | 4,046,700 |
| May 29, 2024 | 5.64 | 5.68 | 5.61 | 5.64 | 5.64 | 3,470,300 |
| May 28, 2024 | 5.72 | 5.74 | 5.64 | 5.71 | 5.71 | 3,482,100 |
| May 24, 2024 | 5.55 | 5.64 | 5.54 | 5.63 | 5.63 | 2,473,400 |
| May 23, 2024 | 5.58 | 5.59 | 5.50 | 5.51 | 5.51 | 4,189,100 |
| May 22, 2024 | 5.52 | 5.53 | 5.36 | 5.38 | 5.38 | 4,300,700 |
| May 21, 2024 | 5.46 | 5.49 | 5.44 | 5.47 | 5.47 | 1,783,100 |
| May 20, 2024 | 5.43 | 5.52 | 5.42 | 5.49 | 5.49 | 5,212,200 |
| May 17, 2024 | 5.26 | 5.30 | 5.24 | 5.28 | 5.28 | 2,131,900 |
| May 16, 2024 | 5.30 | 5.31 | 5.27 | 5.27 | 5.27 | 2,574,700 |
| May 15, 2024 | 5.36 | 5.39 | 5.32 | 5.38 | 5.38 | 2,830,700 |
| May 14, 2024 | 5.24 | 5.28 | 5.23 | 5.26 | 5.26 | 2,349,500 |
| May 13, 2024 | 5.23 | 5.26 | 5.22 | 5.22 | 5.22 | 2,455,100 |
| May 10, 2024 | 5.35 | 5.37 | 5.23 | 5.28 | 5.28 | 3,759,500 |
| May 9, 2024 | 5.35 | 5.40 | 5.33 | 5.37 | 5.37 | 4,665,400 |
| May 8, 2024 | 5.21 | 5.33 | 5.20 | 5.30 | 5.30 | 4,849,800 |
| May 7, 2024 | 5.25 | 5.25 | 5.18 | 5.22 | 5.22 | 2,445,900 |
| May 6, 2024 | 5.30 | 5.37 | 5.23 | 5.25 | 5.25 | 1,756,400 |
| May 3, 2024 | 5.19 | 5.20 | 5.15 | 5.20 | 5.20 | 3,532,800 |
| May 2, 2024 | 5.04 | 5.07 | 4.99 | 5.06 | 5.06 | 2,497,600 |
| May 1, 2024 | 5.12 | 5.14 | 5.03 | 5.06 | 5.06 | 2,970,800 |
| Apr 30, 2024 | 5.14 | 5.18 | 5.10 | 5.10 | 5.10 | 2,359,300 |
| Apr 29, 2024 | 5.14 | 5.18 | 5.11 | 5.15 | 5.15 | 2,263,000 |
| Apr 26, 2024 | 5.16 | 5.24 | 5.15 | 5.24 | 5.24 | 4,097,400 |
| Apr 25, 2024 | 4.97 | 5.05 | 4.95 | 5.00 | 5.00 | 2,774,200 |
| Apr 24, 2024 | 5.19 | 5.21 | 5.11 | 5.14 | 5.14 | 2,732,800 |
| Apr 23, 2024 | 5.05 | 5.17 | 5.03 | 5.17 | 5.17 | 3,581,400 |
| Apr 22, 2024 | 4.93 | 4.99 | 4.93 | 4.97 | 4.97 | 3,389,600 |
| Apr 19, 2024 | 4.90 | 4.92 | 4.83 | 4.84 | 4.84 | 3,443,100 |
| Apr 18, 2024 | 4.95 | 5.02 | 4.92 | 4.95 | 4.95 | 4,313,000 |
| Apr 17, 2024 | 5.01 | 5.02 | 4.94 | 4.97 | 4.97 | 2,828,000 |
| Apr 16, 2024 | 4.93 | 4.95 | 4.89 | 4.92 | 4.92 | 2,965,900 |
| Apr 15, 2024 | 5.10 | 5.12 | 4.95 | 4.99 | 4.99 | 3,544,600 |
| Apr 12, 2024 | 5.01 | 5.07 | 4.94 | 4.95 | 4.95 | 3,110,800 |
| Apr 11, 2024 | 5.02 | 5.10 | 4.95 | 5.09 | 5.09 | 5,997,300 |
| Apr 10, 2024 | 5.07 | 5.16 | 5.06 | 5.12 | 5.12 | 4,058,500 |
| Apr 9, 2024 | 5.21 | 5.26 | 5.19 | 5.25 | 5.25 | 3,493,400 |
| Apr 8, 2024 | 5.42 | 5.46 | 5.41 | 5.43 | 5.43 | 8,131,100 |
| Apr 5, 2024 | 5.28 | 5.33 | 5.27 | 5.30 | 5.30 | 2,729,600 |
| Apr 4, 2024 | 5.33 | 5.34 | 5.18 | 5.23 | 5.23 | 10,038,200 |
| Apr 3, 2024 | 5.28 | 5.43 | 5.28 | 5.37 | 5.37 | 13,662,600 |
| Apr 2, 2024 | 5.20 | 5.32 | 5.18 | 5.29 | 5.29 | 5,577,900 |
| Apr 1, 2024 | 5.40 | 5.43 | 5.37 | 5.41 | 5.41 | 2,032,800 |
| Mar 28, 2024 | 5.39 | 5.42 | 5.37 | 5.38 | 5.38 | 2,290,600 |
| Mar 27, 2024 | 5.38 | 5.38 | 5.29 | 5.33 | 5.33 | 2,746,100 |
| Mar 26, 2024 | 5.35 | 5.43 | 5.32 | 5.38 | 5.38 | 2,695,700 |
| Mar 25, 2024 | 5.28 | 5.32 | 5.26 | 5.29 | 5.29 | 1,857,500 |
| Mar 22, 2024 | 5.25 | 5.32 | 5.24 | 5.28 | 5.28 | 1,992,100 |
| Mar 21, 2024 | 5.31 | 5.32 | 5.28 | 5.28 | 5.28 | 3,249,100 |
| Mar 20, 2024 | 5.09 | 5.22 | 5.09 | 5.19 | 5.19 | 2,642,800 |
| Mar 19, 2024 | 5.00 | 5.05 | 4.99 | 5.03 | 5.03 | 2,655,700 |
| Mar 18, 2024 | 4.97 | 4.97 | 4.91 | 4.91 | 4.91 | 2,460,400 |
| Mar 15, 2024 | 4.95 | 5.02 | 4.93 | 4.97 | 4.97 | 2,102,800 |
| Mar 14, 2024 | 4.97 | 5.03 | 4.90 | 4.92 | 4.92 | 7,379,800 |
| Mar 13, 2024 | 4.98 | 5.04 | 4.97 | 5.01 | 5.01 | 2,466,900 |
| Mar 12, 2024 | 4.92 | 4.99 | 4.89 | 4.98 | 4.98 | 1,970,100 |
| Mar 11, 2024 | 4.88 | 4.91 | 4.86 | 4.87 | 4.87 | 2,686,800 |
| Mar 8, 2024 | 4.94 | 4.97 | 4.91 | 4.91 | 4.91 | 2,530,500 |
| Mar 7, 2024 | 4.89 | 5.00 | 4.87 | 4.97 | 4.97 | 6,283,400 |
| Mar 6, 2024 | 4.76 | 4.81 | 4.75 | 4.77 | 4.77 | 2,901,600 |
| Mar 5, 2024 | 4.72 | 4.74 | 4.68 | 4.69 | 4.69 | 2,779,400 |
| Mar 4, 2024 | 4.72 | 4.74 | 4.71 | 4.71 | 4.71 | 2,843,400 |
| Mar 1, 2024 | 4.68 | 4.72 | 4.66 | 4.72 | 4.72 | 3,414,900 |
| Feb 29, 2024 | 4.64 | 4.67 | 4.61 | 4.64 | 4.64 | 4,712,500 |
| Feb 28, 2024 | 4.60 | 4.68 | 4.59 | 4.62 | 4.62 | 8,426,100 |
| Feb 27, 2024 | 4.51 | 4.53 | 4.49 | 4.51 | 4.51 | 5,262,300 |
| Feb 26, 2024 | 4.53 | 4.58 | 4.53 | 4.54 | 4.54 | 4,055,800 |
| Feb 23, 2024 | 4.49 | 4.51 | 4.43 | 4.44 | 4.44 | 6,345,000 |
| Feb 22, 2024 | 4.59 | 4.61 | 4.43 | 4.47 | 4.47 | 5,442,600 |
| Feb 21, 2024 | 4.12 | 4.17 | 4.12 | 4.15 | 4.15 | 2,722,400 |
| Feb 20, 2024 | 4.20 | 4.20 | 4.14 | 4.16 | 4.16 | 2,829,800 |
| Feb 16, 2024 | 3.99 | 4.08 | 3.99 | 4.07 | 4.07 | 3,604,600 |
| Feb 15, 2024 | 4.01 | 4.06 | 4.00 | 4.06 | 4.06 | 2,640,700 |
| Feb 14, 2024 | 3.93 | 3.95 | 3.89 | 3.94 | 3.94 | 2,597,400 |
| Feb 13, 2024 | 3.82 | 3.87 | 3.80 | 3.84 | 3.84 | 4,272,000 |
| Feb 12, 2024 | 3.90 | 3.93 | 3.89 | 3.91 | 3.91 | 3,234,100 |
| Feb 9, 2024 | 4.05 | 4.06 | 4.02 | 4.02 | 4.02 | 2,695,100 |
| Feb 8, 2024 | 4.04 | 4.06 | 3.99 | 4.04 | 4.04 | 5,679,700 |
| Feb 7, 2024 | 4.01 | 4.12 | 4.01 | 4.12 | 4.12 | 33,403,400 |
| Feb 6, 2024 | 3.97 | 4.00 | 3.94 | 4.00 | 4.00 | 9,488,900 |
| Feb 5, 2024 | 3.86 | 3.88 | 3.83 | 3.84 | 3.84 | 2,877,500 |
| Feb 2, 2024 | 3.79 | 3.89 | 3.78 | 3.87 | 3.87 | 1,777,700 |
| Feb 1, 2024 | 3.78 | 3.82 | 3.74 | 3.79 | 3.79 | 1,948,900 |
| Jan 31, 2024 | 3.83 | 3.85 | 3.75 | 3.77 | 3.77 | 2,103,900 |
| Jan 30, 2024 | 3.87 | 3.89 | 3.84 | 3.87 | 3.87 | 2,114,700 |
| Jan 29, 2024 | 3.79 | 3.85 | 3.79 | 3.85 | 3.85 | 1,973,000 |
| Jan 26, 2024 | 3.84 | 3.87 | 3.83 | 3.86 | 3.86 | 1,689,400 |
| Jan 25, 2024 | 3.87 | 3.89 | 3.84 | 3.85 | 3.85 | 1,943,200 |
| Jan 24, 2024 | 3.90 | 3.91 | 3.85 | 3.85 | 3.85 | 1,276,200 |
| Jan 23, 2024 | 3.80 | 3.82 | 3.76 | 3.82 | 3.82 | 1,934,900 |
| Jan 22, 2024 | 3.88 | 3.90 | 3.85 | 3.90 | 3.90 | 1,384,200 |
| Jan 19, 2024 | 3.82 | 3.87 | 3.80 | 3.85 | 3.85 | 2,005,200 |
| Jan 18, 2024 | 3.82 | 3.87 | 3.81 | 3.86 | 3.86 | 1,985,900 |
| Jan 17, 2024 | 3.72 | 3.73 | 3.69 | 3.73 | 3.73 | 3,194,600 |
| Jan 16, 2024 | 3.75 | 3.77 | 3.69 | 3.69 | 3.69 | 2,384,600 |
| Jan 12, 2024 | 3.88 | 3.89 | 3.85 | 3.85 | 3.85 | 1,685,500 |
| Jan 11, 2024 | 3.85 | 3.85 | 3.75 | 3.76 | 3.76 | 2,150,600 |
| Jan 10, 2024 | 3.88 | 3.90 | 3.86 | 3.89 | 3.89 | 1,693,800 |
| Jan 9, 2024 | 3.87 | 3.90 | 3.86 | 3.89 | 3.89 | 1,688,400 |
| Jan 8, 2024 | 3.83 | 3.86 | 3.83 | 3.84 | 3.84 | 1,419,700 |
| Jan 5, 2024 | 3.70 | 3.75 | 3.68 | 3.72 | 3.72 | 2,104,000 |
| Jan 4, 2024 | 3.70 | 3.76 | 3.70 | 3.73 | 3.73 | 1,577,000 |
| Jan 3, 2024 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | 2,746,600 |
| Jan 2, 2024 | 3.77 | 3.77 | 3.70 | 3.70 | 3.70 | 4,482,500 |
| Dec 29, 2023 | 3.79 | 3.90 | 3.70 | 3.78 | 3.78 | 1,736,400 |
| Dec 28, 2023 | 3.80 | 3.82 | 3.77 | 3.79 | 3.79 | 2,627,200 |
| Dec 27, 2023 | 3.80 | 3.82 | 3.79 | 3.81 | 3.81 | 2,128,000 |
| Dec 26, 2023 | 3.81 | 3.90 | 3.81 | 3.86 | 3.86 | 1,248,300 |
| Dec 22, 2023 | 3.80 | 3.97 | 3.80 | 3.81 | 3.81 | 1,282,100 |
| Dec 21, 2023 | 3.77 | 3.79 | 3.75 | 3.78 | 3.78 | 1,756,800 |
| Dec 20, 2023 | 3.71 | 3.79 | 3.70 | 3.72 | 3.72 | 2,829,300 |
| Dec 19, 2023 | 3.75 | 3.77 | 3.73 | 3.76 | 3.76 | 2,354,300 |
| Dec 18, 2023 | 3.70 | 3.72 | 3.68 | 3.71 | 3.71 | 2,190,800 |
| Dec 15, 2023 | 3.71 | 3.72 | 3.64 | 3.64 | 3.64 | 3,561,200 |
| Dec 14, 2023 | 3.88 | 3.92 | 3.82 | 3.83 | 3.83 | 5,190,200 |
| Dec 13, 2023 | 3.78 | 3.85 | 3.75 | 3.85 | 3.85 | 5,318,700 |
| Dec 12, 2023 | 3.76 | 3.85 | 3.75 | 3.84 | 3.84 | 4,031,700 |
| Dec 11, 2023 | 3.72 | 3.75 | 3.70 | 3.72 | 3.72 | 5,392,000 |
| Dec 8, 2023 | 3.63 | 3.66 | 3.62 | 3.63 | 3.63 | 1,753,900 |
| Dec 7, 2023 | 3.61 | 3.61 | 3.57 | 3.59 | 3.59 | 4,748,500 |
| Dec 6, 2023 | 3.61 | 3.65 | 3.59 | 3.63 | 3.63 | 2,795,300 |
| Dec 5, 2023 | 3.57 | 3.62 | 3.57 | 3.57 | 3.57 | 3,167,400 |
| Dec 4, 2023 | 3.58 | 3.62 | 3.56 | 3.62 | 3.62 | 3,105,100 |
| Dec 1, 2023 | 3.43 | 3.52 | 3.41 | 3.51 | 3.51 | 4,118,900 |
| Nov 30, 2023 | 3.37 | 3.40 | 3.34 | 3.39 | 3.39 | 4,547,400 |
| Nov 29, 2023 | 3.34 | 3.34 | 3.30 | 3.31 | 3.31 | 4,548,700 |
| Nov 28, 2023 | 3.22 | 3.25 | 3.21 | 3.23 | 3.23 | 4,282,200 |
| Nov 27, 2023 | 3.01 | 3.03 | 2.99 | 3.02 | 3.02 | 2,774,500 |
| Nov 24, 2023 | 3.00 | 3.02 | 2.98 | 3.01 | 3.01 | 2,279,900 |
| Nov 22, 2023 | 2.98 | 2.98 | 2.89 | 2.92 | 2.92 | 4,452,600 |
| Nov 21, 2023 | 3.02 | 3.03 | 2.99 | 2.99 | 2.99 | 4,087,400 |
| Nov 20, 2023 | 3.03 | 3.04 | 2.98 | 3.00 | 3.00 | 9,386,200 |
| Nov 17, 2023 | 3.00 | 3.02 | 2.99 | 3.02 | 3.02 | 3,037,300 |
| Nov 16, 2023 | 3.00 | 3.02 | 2.97 | 2.99 | 2.99 | 3,466,500 |
| Nov 15, 2023 | 2.99 | 2.99 | 2.96 | 2.96 | 2.96 | 7,381,600 |
| Nov 14, 2023 | 2.95 | 2.97 | 2.90 | 2.94 | 2.94 | 8,207,000 |
| Nov 13, 2023 | 2.84 | 2.93 | 2.84 | 2.90 | 2.90 | 3,812,900 |
| Nov 10, 2023 | 2.79 | 2.82 | 2.78 | 2.82 | 2.82 | 2,638,500 |
| Nov 9, 2023 | 2.78 | 2.82 | 2.77 | 2.78 | 2.78 | 3,687,700 |
| Nov 8, 2023 | 2.83 | 2.84 | 2.80 | 2.82 | 2.82 | 2,285,600 |
| Nov 7, 2023 | 2.75 | 2.75 | 2.72 | 2.74 | 2.74 | 2,089,600 |
| Nov 6, 2023 | 2.75 | 2.77 | 2.72 | 2.74 | 2.74 | 2,308,600 |
Related Tickers
BWXT BWX Technologies, Inc.
116.95
-2.28%
LUNR Intuitive Machines, Inc.
7.74
+2.11%
HWM Howmet Aerospace Inc.
102.16
+2.32%
RKLB Rocket Lab USA, Inc.
11.81
+4.98%
ACHR Archer Aviation Inc.
3.2500
+0.31%
ERJ Embraer S.A.
34.22
+1.06%
HII Huntington Ingalls Industries, Inc.
193.24
+1.15%
SPR Spirit AeroSystems Holdings, Inc.
32.73
-0.52%
HEI HEICO Corporation
253.06
+1.79%
GE GE Aerospace
175.26
+2.04%