Bookmark and Share

Last Minute: "What happens once 'net neutrality' rules bite the dust? - Washington Post" Thu, 23 Nov 2017 01:04:23 GMT    "Peter Thiel May Be Looking To Buy Gawker.com - BuzzFeed News" Wed, 22 Nov 2017 21:23:37 GMT    "Black Friday Ain't What It Used to Be - Slate Magazine" Wed, 22 Nov 2017 21:38:08 GMT    "CBS sees no quick resolution in Dish dispute that could prevent millions from watching Chargers game - Los Angeles Times" Wed, 22 Nov 2017 21:23:16 GMT    "Federal consumer watchdog is assessing claims that TripAdvisor hid traveler warnings about alleged rape at resorts - Washington Post" Wed, 22 Nov 2017 21:32:44 GMT   "This RSS feed URL is deprecated" Thu, 23 Nov 2017 01:32:58 GMT    "How to Make Sense of the US Case Against AT&T-Time Warner - New York Times" Wed, 22 Nov 2017 22:33:00 GMT    "What to expect if you're traveling for Thanksgiving - WTOP" Thu, 23 Nov 2017 00:22:30 GMT    "Uber paid off their hackers ? and they're far from the only ones - Washington Post" Thu, 23 Nov 2017 00:06:40 GMT    "Did you 'like' Russian propaganda? Facebook will clue you in - WHIO" Wed, 22 Nov 2017 19:26:00 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-13.00 (-1.34%%) ROLLS-ROYCE HOLDINGS PLC ORD SH - [Ticker: RR.L]Chart ROLLS-ROYCE HOLDINGS PLC ORD SH  News ROLLS-ROYCE HOLDINGS PLC ORD SH  Download Historical Prices for Metastock ROLLS-ROYCE HOLDINGS PLC ORD SH and Others  Technical Analysis ROLLS-ROYCE HOLDINGS PLC ORD SH  
Last Trade960.00Last Trade Time2017-11-01 - 21:14
Variation-13.00 (-1.34%)Open974.00
High974.00Low956.50
Volume4,687,721Average Volume (3m)4,234,850
Yield1.05Bid / Ask943.00 x 344,600 - 978.00 x 265,700
Former Close973.0052 Week Range[635.00 - 994.50]
PER175.78%EPS-37.00
Ex-Dividend Date2017-11-23Dividend PaymentN/A
Market Capitalization18 1 Year Price-TargetN/A
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
RR.L quotes from 2000-01-01 to 2017-11-23
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2003-06-237,599,600131.00132.00127.00127.0000:00:00
2003-06-247,671,700127.00130.00124.00126.2500:00:00
2003-06-255,692,000129.75130.50125.50127.5000:00:00
2003-06-262,782,900125.00130.50125.00128.0000:00:00
2003-06-277,225,200130.00133.00128.75129.5000:00:00
2003-06-304,622,600129.00132.00128.00128.2500:00:00
2003-07-016,990,900128.75130.00124.00125.5000:00:00
2003-07-024,639,200129.00131.75127.00129.2500:00:00
2003-07-035,826,300130.00134.00129.50132.0000:00:00
2003-07-045,029,700130.75133.50128.00133.0000:00:00
2003-07-0715,112,400132.00144.50132.00143.0000:00:00
2003-07-0810,479,900143.00147.25141.25145.2500:00:00
2003-07-0914,864,700143.50147.75143.50146.0000:00:00
2003-07-109,920,300144.75145.50140.50141.7500:00:00
2003-07-118,069,300139.75140.00138.00140.0000:00:00
2003-07-145,323,100140.00145.00138.25143.0000:00:00
2003-07-153,509,800144.50145.00141.25144.0000:00:00
2003-07-166,612,100144.00145.50141.00143.0000:00:00
2003-07-1710,007,400143.00143.00138.00139.0000:00:00
2003-07-188,529,500138.00144.00137.75139.0000:00:00
2003-07-215,688,300138.75142.00138.00138.0000:00:00
2003-07-225,401,500138.50140.00136.50140.0000:00:00
2003-07-2310,148,900140.00142.00134.00135.0000:00:00
2003-07-249,056,800136.00143.00135.25140.0000:00:00
2003-07-253,575,500137.00142.00137.00141.7500:00:00
2003-07-286,428,600142.00146.00142.00145.2500:00:00
2003-07-2912,711,900144.00151.00143.50147.5000:00:00
2003-07-3011,912,700147.00151.00146.25150.0000:00:00
2003-07-3115,769,900150.50155.00148.25152.5000:00:00
2003-08-019,530,800153.00153.00149.00149.0000:00:00
2003-08-046,579,700149.00149.75147.00147.5000:00:00
2003-08-055,584,600148.00149.00144.00147.7500:00:00
2003-08-0612,288,700147.00147.75145.50146.5000:00:00
2003-08-075,580,500146.00146.00141.25143.5000:00:00
2003-08-089,421,000142.00146.25141.50144.2500:00:00
2003-08-114,734,100144.75145.00143.75144.2500:00:00
2003-08-123,918,200144.50144.50142.75144.0000:00:00
2003-08-138,342,000140.00145.75140.00144.5000:00:00
2003-08-147,721,500145.00146.75144.25146.0000:00:00
2003-08-155,746,000146.00151.00145.75150.2500:00:00
2003-08-183,310,200148.00154.00148.00150.2500:00:00
2003-08-197,520,300150.00153.00148.50151.2500:00:00
2003-08-204,823,200151.25152.50150.25151.5000:00:00
2003-08-218,987,900152.00156.00151.75155.5000:00:00
2003-08-2212,593,300157.00165.75155.50163.0000:00:00
2003-08-250163.00163.00163.00163.0000:00:00
2003-08-266,417,700161.50163.00161.00162.2500:00:00
2003-08-276,583,800163.00164.50161.00162.5000:00:00
2003-08-287,661,400161.00167.75161.00167.0000:00:00
2003-08-299,929,800167.25172.00167.25169.7500:00:00
2003-09-016,898,200169.50178.00169.50177.0000:00:00
2003-09-0213,789,000177.50182.25176.25179.7500:00:00
2003-09-0315,847,200182.00189.75181.25188.7500:00:00
2003-09-048,590,900189.25189.25183.50185.5000:00:00
2003-09-0512,999,700185.75188.25179.00181.0000:00:00
2003-09-0810,114,300180.00182.00178.25180.5000:00:00
2003-09-098,572,000180.00181.81178.00181.5000:00:00
2003-09-1014,782,200180.75181.32173.25174.5000:00:00
2003-09-1110,152,300172.25175.50169.00170.0000:00:00
2003-09-124,334,800172.50175.75170.00175.0000:00:00
2003-09-155,004,100174.50180.25174.00179.0000:00:00
2003-09-168,322,700178.75179.25176.00177.0000:00:00
2003-09-178,309,200178.00180.25177.25177.5000:00:00
2003-09-1812,847,700177.50179.75174.75177.7500:00:00
2003-09-198,748,700177.75180.00176.50178.0000:00:00
2003-09-228,975,700178.00178.00172.00174.7500:00:00
2003-09-238,473,700176.00173.50171.00173.2500:00:00
2003-09-244,648,300173.50174.75171.25172.0000:00:00
2003-09-259,321,200172.00172.00162.25165.2500:00:00
2003-09-267,861,700164.75166.25162.25163.5000:00:00
2003-09-294,617,300165.00169.75164.00167.2500:00:00
2003-09-305,287,400169.00169.00159.75161.0000:00:00
2003-10-016,993,600162.00167.25161.75164.5000:00:00
2003-10-027,053,100165.00170.00164.75169.5000:00:00
2003-10-038,908,000168.25175.00167.75173.5000:00:00
2003-10-065,874,500173.50173.75169.75171.5000:00:00
2003-10-074,336,400170.50175.00170.25172.7500:00:00
2003-10-085,042,100173.00175.00172.00174.0000:00:00
2003-10-098,113,100174.75176.50173.00175.0000:00:00
2003-10-108,095,200173.50180.00173.50179.2500:00:00
2003-10-134,684,300179.25182.00177.50180.0000:00:00
2003-10-147,117,100180.00183.00179.50180.7500:00:00
2003-10-155,741,400179.00183.00178.50181.7500:00:00
2003-10-168,311,300179.25179.75174.00177.5000:00:00
2003-10-1716,031,500182.00185.50178.75183.7500:00:00
2003-10-209,839,600183.00187.00181.25186.5000:00:00
2003-10-217,663,600186.75187.75184.75186.5000:00:00
2003-10-225,451,300186.50186.50179.25180.5000:00:00
2003-10-236,495,300177.00179.00175.75178.5000:00:00
2003-10-242,006,700177.00179.00176.50179.0000:00:00
2003-10-272,754,200179.00181.00178.50180.2500:00:00
2003-10-283,958,800182.50182.50180.50181.7500:00:00
2003-10-295,814,900181.50189.25181.50186.0000:00:00
2003-10-306,941,200184.50190.50184.50188.7500:00:00
2003-10-312,678,300194.00194.00186.00189.7500:00:00
2003-11-034,946,700190.00190.25188.25190.0000:00:00
2003-11-046,577,200190.00190.75186.50187.0000:00:00
2003-11-055,447,800187.00187.50185.00185.7500:00:00
2003-11-068,432,200185.00185.00182.50183.5000:00:00
2003-11-0711,457,500183.25187.50183.25187.5000:00:00
2003-11-105,101,400185.00187.00178.00186.7500:00:00
2003-11-115,261,200183.75186.00182.50185.5000:00:00
2003-11-124,293,600184.25186.00182.75184.7500:00:00
2003-11-135,180,500185.75186.25184.50185.2500:00:00
2003-11-147,045,100185.75187.00184.25185.2500:00:00
2003-11-177,264,200184.25184.25177.00178.2500:00:00
2003-11-186,111,100178.75181.00175.50176.7500:00:00
2003-11-1911,216,200179.75179.75173.25176.2500:00:00
2003-11-204,681,000179.50179.50171.50173.7500:00:00
2003-11-217,232,300171.25176.00169.25175.0000:00:00
2003-11-244,375,500176.00177.75174.00177.0000:00:00
2003-11-255,991,700177.25183.50177.25182.5000:00:00
2003-11-268,067,400182.50186.00180.75181.0000:00:00
2003-11-271,956,000183.00183.00178.50179.5000:00:00
2003-11-285,492,400180.00181.75174.50178.2500:00:00
2003-12-013,473,100178.00182.00177.75181.5000:00:00
2003-12-025,856,000182.25185.00179.75181.0000:00:00
2003-12-036,335,900181.75184.50179.75182.5000:00:00
2003-12-0427,895,900181.00181.00176.00177.7500:00:00
2003-12-058,814,600177.50177.50174.50176.7500:00:00
2003-12-087,643,500176.00176.00174.00175.7500:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2017 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources