Bookmark and Share

Last Minute: "Facebook, After 'Fail' Over Ads Targeting Racists, Makes Changes - New York Times" Thu, 21 Sep 2017 01:32:25 GMT    "Dow, S&P 500 Set New Records as Fed Moves to Unwind Balance Sheet - TheStreet.com" Wed, 20 Sep 2017 20:05:20 GMT    "Someone Made a Fake Equifax Site. Then Equifax Linked to It. - New York Times" Wed, 20 Sep 2017 23:40:53 GMT    "Dollar shines, Asia shares slip after Fed signals Dec rate hike - Reuters" Thu, 21 Sep 2017 01:04:20 GMT    "Virginia to make big play for Amazon HQ2, but quietly - Roanoke Times" Thu, 21 Sep 2017 01:29:18 GMT    "Toshiba Reaches Tentative Deal to Sell Microchip Unit - New York Times" Wed, 20 Sep 2017 14:17:44 GMT   "SEC reveals it was hacked, information may have been used for illegal stock trades - Washington Post" Thu, 21 Sep 2017 03:26:27 GMT    "Highly Caffeinated 'Death Wish' Coffee Recalled Over Botulism Hazard - Live Science" Wed, 20 Sep 2017 22:39:12 GMT    "Tesla is reportedly working on its own chip to power self-driving cars - Business Insider" Wed, 20 Sep 2017 21:01:38 GMT    "Oil dips on rising US crude inventories, production - Reuters" Thu, 21 Sep 2017 05:46:39 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-3.00 (-0.33%%) 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 Trade897.50Last Trade Time2017-09-21 - 14:24
Variation-3.00 (-0.33%)Open899.50
High902.00Low897.00
Volume253,461Average Volume (3m)3,932,070
Yield1.05Bid / Ask897.00 x 344,600 - 897.50 x 265,700
Former Close900.5052 Week Range[635.00 - 994.50]
PER175.78%EPS-37.00
Ex-Dividend Date2017-09-21Dividend PaymentN/A
Market Capitalization17 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 2017-09-21
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2007-08-1310,734,600495.50505.50495.50505.0000:00:00
2007-08-1417,798,100496.50514.00496.50504.0000:00:00
2007-08-158,945,800500.00502.00492.25497.7500:00:00
2007-08-1622,089,300489.75493.25472.00472.0000:00:00
2007-08-1722,656,400479.25495.75465.50478.2500:00:00
2007-08-2013,601,900476.50494.00476.50482.7500:00:00
2007-08-2116,405,800487.00489.25473.75483.2500:00:00
2007-08-2212,622,400492.00505.00484.50503.0000:00:00
2007-08-2310,695,000508.00514.00495.00495.2500:00:00
2007-08-245,453,400495.75499.75493.25496.5000:00:00
2007-08-270496.50496.50496.50496.5000:00:00
2007-08-2812,005,400494.50501.00491.50492.7500:00:00
2007-08-296,201,000487.75497.75487.75496.7500:00:00
2007-08-305,255,700503.00504.00491.00501.5000:00:00
2007-08-3111,211,100498.75517.00497.00511.0000:00:00
2007-09-034,578,600515.00517.00507.00513.0000:00:00
2007-09-047,703,400513.00515.50508.00510.0000:00:00
2007-09-0513,676,700507.00513.50495.00497.5000:00:00
2007-09-066,809,800503.00504.00492.00501.5000:00:00
2007-09-0713,731,200499.50506.00481.50484.2500:00:00
2007-09-108,484,000486.00489.75480.75483.0000:00:00
2007-09-1111,873,900489.25495.00487.50494.0000:00:00
2007-09-128,035,300495.50498.50489.75496.7500:00:00
2007-09-139,772,200494.00502.00491.50500.5000:00:00
2007-09-1410,381,100498.50506.00490.25501.5000:00:00
2007-09-1715,619,000501.00505.50487.75499.5000:00:00
2007-09-1812,731,000497.25517.00496.00516.0000:00:00
2007-09-1923,044,200527.00530.50508.50513.5000:00:00
2007-09-2010,140,600513.00513.00504.50505.0000:00:00
2007-09-2121,690,100505.50516.00504.50514.0000:00:00
2007-09-2416,165,700512.00526.00512.00519.0000:00:00
2007-09-2510,481,100514.50517.50511.00515.0000:00:00
2007-09-2610,146,000516.00525.00516.00521.0000:00:00
2007-09-2716,774,400530.00532.50521.00524.0000:00:00
2007-09-2817,370,300524.00527.50514.50522.5000:00:00
2007-10-017,996,800518.50525.50516.50524.0000:00:00
2007-10-0210,852,400525.50530.00523.50527.5000:00:00
2007-10-036,065,100527.00537.00525.00536.5000:00:00
2007-10-046,219,000536.50540.00531.00537.5000:00:00
2007-10-058,641,900541.00545.00535.00545.0000:00:00
2007-10-085,956,400544.00545.00538.00538.5000:00:00
2007-10-094,726,200538.50548.50536.50547.5000:00:00
2007-10-108,765,900543.00551.50540.50546.0000:00:00
2007-10-1110,509,100545.50563.50545.50563.0000:00:00
2007-10-129,524,000553.00566.00550.50563.5000:00:00
2007-10-1511,097,100561.00561.00545.00544.5000:00:00
2007-10-169,164,400544.00554.50536.00550.0000:00:00
2007-10-179,572,100552.00566.50546.50565.0000:00:00
2007-10-1826,019,800565.00565.50544.00545.0000:00:00
2007-10-199,512,900545.00547.00533.00535.5000:00:00
2007-10-2211,209,900522.50530.00520.00525.0000:00:00
2007-10-239,800,500530.50537.00527.50533.0000:00:00
2007-10-2413,445,700535.00556.00532.50546.0000:00:00
2007-10-2516,449,400552.50554.50543.00546.0000:00:00
2007-10-2615,178,900546.00549.00539.00542.0000:00:00
2007-10-299,641,400545.50550.50544.00546.0000:00:00
2007-10-3012,411,100544.50546.00535.00539.0000:00:00
2007-10-3115,312,800541.00543.50532.00538.0000:00:00
2007-11-0112,126,500535.00541.00525.00529.5000:00:00
2007-11-0211,908,300524.50534.50519.50533.5000:00:00
2007-11-058,165,700531.00531.00517.00521.5000:00:00
2007-11-065,297,700524.00526.50514.00516.5000:00:00
2007-11-0717,302,100518.50529.50518.50527.5000:00:00
2007-11-0815,295,800530.00534.50520.00530.0000:00:00
2007-11-0910,835,600532.00534.50526.00530.0000:00:00
2007-11-1212,584,900531.50549.00531.50545.0000:00:00
2007-11-1310,779,600539.50547.50539.00540.5000:00:00
2007-11-148,798,300544.50552.00541.50551.0000:00:00
2007-11-1513,470,700552.00557.00540.50541.0000:00:00
2007-11-1626,512,200540.00540.00525.00528.5000:00:00
2007-11-1915,303,400528.00534.50503.00504.0000:00:00
2007-11-2013,514,400509.00523.00506.50520.0000:00:00
2007-11-219,555,600516.00516.00494.75501.5000:00:00
2007-11-229,391,700506.00512.50498.75512.0000:00:00
2007-11-237,195,200511.50521.00507.00517.5000:00:00
2007-11-267,734,200524.50528.00514.50517.0000:00:00
2007-11-2714,092,000511.50516.50497.50501.0000:00:00
2007-11-289,934,600507.00523.00503.50519.5000:00:00
2007-11-297,968,400525.50529.00515.50519.0000:00:00
2007-11-309,843,700520.50534.50519.50528.5000:00:00
2007-12-035,506,000527.50533.50520.00523.0000:00:00
2007-12-048,623,900524.50525.50510.00511.0000:00:00
2007-12-059,269,000513.50521.50510.00515.5000:00:00
2007-12-068,765,600522.00524.00512.50516.5000:00:00
2007-12-077,663,200521.00530.00516.50530.0000:00:00
2007-12-108,319,300526.00535.00525.00532.0000:00:00
2007-12-114,148,300533.50535.50525.50525.5000:00:00
2007-12-129,847,000522.50536.00516.50528.0000:00:00
2007-12-136,469,000523.00527.50512.50515.5000:00:00
2007-12-146,458,100519.00523.00511.50516.0000:00:00
2007-12-175,353,600509.00512.00504.50507.5000:00:00
2007-12-189,182,500504.00516.00503.00509.5000:00:00
2007-12-194,716,100512.50513.00501.00503.5000:00:00
2007-12-207,978,200506.00517.50499.00510.0000:00:00
2007-12-2113,332,300516.50534.00515.50533.0000:00:00
2007-12-241,204,400529.00534.00527.00532.0000:00:00
2007-12-250532.00532.00532.00532.0000:00:00
2007-12-260532.00532.00532.00532.0000:00:00
2007-12-274,149,000535.00542.00532.50539.5000:00:00
2007-12-284,135,300537.00546.00536.00539.0000:00:00
2007-12-311,401,600543.00547.50536.50546.0000:00:00
2008-01-010546.00546.00546.00546.0000:00:00
2008-01-027,070,100542.50552.50541.00547.0000:00:00
2008-01-037,141,600540.00549.00532.00537.0000:00:00
2008-01-047,579,700539.00543.00523.50528.0000:00:00
2008-01-0711,314,700526.50531.00507.00511.0000:00:00
2008-01-0816,135,700511.50528.00509.50516.5000:00:00
2008-01-0912,119,400514.50529.50506.00528.0000:00:00
2008-01-108,728,400529.00535.00520.50525.0000:00:00
2008-01-1113,375,700525.00525.00500.50514.0000:00:00
2008-01-1410,896,000512.50521.50510.00512.5000:00:00
2008-01-159,975,300510.00517.50499.00500.0000:00:00
2008-01-1617,472,600495.00495.25480.00485.2500:00:00
2008-01-1713,278,600494.50499.25479.50480.7500:00:00
2008-01-1812,815,300478.25489.75471.50479.2500:00:00
2008-01-2118,185,400469.75471.00448.25448.5000:00:00
2008-01-2216,025,800435.00470.25422.50465.5000:00:00
2008-01-2315,862,000474.25476.75449.75452.5000:00:00
2008-01-2420,772,500468.00468.50448.75455.5000:00:00
2008-01-2515,224,100465.50478.00459.25471.2500:00:00
2008-01-288,171,700467.25468.50456.00464.5000:00:00
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