Bookmark and Share

Last Minute: "Yellen Brushes Aside Inflation 'Mystery' While Fed Eyes Rate Hike - Bloomberg" Wed, 20 Sep 2017 22:38:57 GMT    "For weeks, Equifax customer service has been directing victims to a fake phishing site - The Verge" Wed, 20 Sep 2017 18:06:26 GMT    "Cramer's charts indicate Nvidia's stock could be due for a pullback - CNBC" Wed, 20 Sep 2017 22:24:00 GMT    "Chick-fil-A to open its largest and narrowest restaurant ever in New York City - Fox News" Wed, 20 Sep 2017 20:15:00 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    "Cold Brew Finds Footing In Citrus Flavors - BevNET.com" Wed, 20 Sep 2017 21:42:37 GMT    "Facebook revamps policies after anti-Semitic ad targeting scandal - Fox News" Wed, 20 Sep 2017 20:21:03 GMT    "Seattle has entered the vicious $5 billion battle for Amazon's second headquarters ? here's why that's a terrible idea - Business Insider" Wed, 20 Sep 2017 20:49:05 GMT    "Dow 1000000? That's Warren Buffett's Latest Call - Forbes" Wed, 20 Sep 2017 22:08:00 GMT    "Albertsons Mimics Amazon in Buyout of Meal-Kit Maker Plated - Bloomberg" Wed, 20 Sep 2017 22:21:24 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+4.00 (+0.45%) 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 Trade900.50Last Trade Time2017-09-20 - 21:35
Variation+4.00 (+0.45%)Open894.00
High907.00Low890.00
Volume1,859,700Average Volume (3m)3,932,070
Yield1.05Bid / Ask885.00 x 344,600 - 910.00 x 265,700
Former Close896.5052 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
2008-01-288,171,700467.25468.50456.00464.5000:00:00
2008-01-297,603,500469.25482.00468.25482.0000:00:00
2008-01-306,465,700480.50481.50470.00477.0000:00:00
2008-01-3112,622,700470.50479.00461.00471.2500:00:00
2008-02-018,398,700478.25489.00475.00486.2500:00:00
2008-02-049,809,900490.25495.50482.25490.2500:00:00
2008-02-0513,183,700490.00493.00465.50467.0000:00:00
2008-02-0612,311,300462.50482.25462.00480.0000:00:00
2008-02-0748,288,100473.00475.00428.25431.0000:00:00
2008-02-0837,733,700437.50439.00404.75412.0000:00:00
2008-02-1116,548,300410.00416.50406.00408.0000:00:00
2008-02-1229,084,500406.25419.50398.75417.0000:00:00
2008-02-1323,287,900412.00426.50406.50422.2500:00:00
2008-02-1420,015,800431.75440.00426.00429.2500:00:00
2008-02-1513,063,800428.75436.50415.25416.7500:00:00
2008-02-1811,544,500418.75432.00418.75430.5000:00:00
2008-02-199,585,900426.00435.75422.25428.5000:00:00
2008-02-2010,191,200425.75436.75421.00436.0000:00:00
2008-02-218,774,100440.25446.00436.25441.7500:00:00
2008-02-229,099,700437.00449.50436.25447.0000:00:00
2008-02-259,805,600453.50455.00440.25445.0000:00:00
2008-02-266,903,500445.00455.50444.50454.0000:00:00
2008-02-2711,402,900456.00456.00442.50446.5000:00:00
2008-02-2811,153,800445.50447.75436.00436.5000:00:00
2008-02-2913,383,000434.00444.00431.50434.5000:00:00
2008-03-0317,488,300426.25440.25426.25440.2500:00:00
2008-03-0414,963,600440.50443.00426.25431.0000:00:00
2008-03-0515,098,000429.50440.50426.25435.7500:00:00
2008-03-0611,138,100438.75440.00426.75429.0000:00:00
2008-03-0710,963,600424.00431.25419.25425.5000:00:00
2008-03-1011,343,700423.50426.50407.75409.0000:00:00
2008-03-1110,313,200408.75419.00407.75412.5000:00:00
2008-03-129,625,700419.75422.25413.50418.0000:00:00
2008-03-1312,692,600410.50413.75401.25407.7500:00:00
2008-03-1410,615,600408.75413.25403.00408.5000:00:00
2008-03-1715,800,200400.00405.00393.00393.0000:00:00
2008-03-1812,798,800398.75407.50395.00406.5000:00:00
2008-03-199,482,800412.25413.00403.00408.2500:00:00
2008-03-2030,915,100402.25404.25392.00394.5000:00:00
2008-03-210394.50394.50394.50394.5000:00:00
2008-03-240394.50394.50394.50394.5000:00:00
2008-03-2512,167,800400.00413.25398.50413.0000:00:00
2008-03-2610,206,200411.75415.00406.25407.2500:00:00
2008-03-2712,219,500405.75413.00403.75409.0000:00:00
2008-03-2810,648,500409.50410.75402.75404.0000:00:00
2008-03-3111,134,000400.50405.25398.50403.0000:00:00
2008-04-019,793,400401.00420.75401.00420.0000:00:00
2008-04-0212,830,200420.25435.00419.25430.7500:00:00
2008-04-0317,115,700431.00437.25425.50433.0000:00:00
2008-04-0412,151,200435.00443.75429.75441.5000:00:00
2008-04-075,744,700443.75444.00436.75444.0000:00:00
2008-04-089,450,600444.00444.50431.50438.5000:00:00
2008-04-099,984,700437.25437.25425.25433.0000:00:00
2008-04-1011,648,400434.75437.50426.25432.2500:00:00
2008-04-1111,703,000433.25435.50412.50418.2500:00:00
2008-04-148,659,300414.75423.25410.50419.0000:00:00
2008-04-159,807,900420.50428.00413.50425.0000:00:00
2008-04-169,958,100428.00430.75422.00425.0000:00:00
2008-04-1710,515,500429.00433.75421.75430.5000:00:00
2008-04-187,289,000432.50444.00432.25443.0000:00:00
2008-04-216,038,600441.00442.25432.50435.0000:00:00
2008-04-226,636,000431.00439.75430.00437.7500:00:00
2008-04-2320,046,000440.00440.00420.00429.5000:00:00
2008-04-2412,282,000431.00436.50428.50436.0000:00:00
2008-04-2518,251,600439.00450.25431.50450.2500:00:00
2008-04-289,648,300452.00454.50443.00446.0000:00:00
2008-04-299,767,400442.00445.25434.25437.0000:00:00
2008-04-309,859,800435.00441.25431.50439.0000:00:00
2008-05-013,343,500438.50443.00435.25443.0000:00:00
2008-05-029,584,700449.50454.00445.50453.7500:00:00
2008-05-069,100,700450.25454.00442.50446.0000:00:00
2008-05-075,341,100447.00450.50444.75449.2500:00:00
2008-05-085,053,100449.25451.00443.50450.7500:00:00
2008-05-095,607,600447.25451.00444.75449.2500:00:00
2008-05-122,965,500450.00453.50447.75450.2500:00:00
2008-05-139,152,600454.50454.50443.50446.0000:00:00
2008-05-1410,739,100448.00448.25439.00443.5000:00:00
2008-05-154,259,200443.50450.00441.50450.0000:00:00
2008-05-1615,846,200450.50452.75437.50439.2500:00:00
2008-05-1910,472,400442.25442.25431.50439.5000:00:00
2008-05-2011,366,900437.75440.75422.50425.7500:00:00
2008-05-2117,862,400429.00429.00408.50411.2500:00:00
2008-05-2223,853,800409.00415.25398.75405.0000:00:00
2008-05-2311,763,200402.50404.75396.75396.7500:00:00
2008-05-2714,637,300397.25403.25395.50400.0000:00:00
2008-05-2816,953,300400.75412.25400.75411.2500:00:00
2008-05-2910,772,600412.50418.50410.75414.0000:00:00
2008-05-3017,110,600417.75424.25413.00422.7500:00:00
2008-06-0211,438,900420.50421.50410.75414.5000:00:00
2008-06-0311,927,800412.00415.00403.00414.0000:00:00
2008-06-0416,000,000415.25416.00409.75412.2500:00:00
2008-06-0513,852,800413.25414.25405.25409.0000:00:00
2008-06-0623,190,500409.25412.75385.75391.5000:00:00
2008-06-1018,721,300380.50391.50376.50387.2500:00:00
2008-06-1118,890,000387.50391.50372.00374.7500:00:00
2008-06-1210,207,900375.00381.00372.00379.2500:00:00
2008-06-1313,595,600377.00380.00372.00379.5000:00:00
2008-06-168,165,400379.75384.00371.75378.0000:00:00
2008-06-179,543,300379.00389.00378.25382.2500:00:00
2008-06-1820,279,500379.25379.50361.25365.0000:00:00
2008-06-1913,830,000358.00364.75356.00356.2500:00:00
2008-06-2012,874,700359.50362.00343.50346.5000:00:00
2008-06-237,125,500347.00351.50344.25348.5000:00:00
2008-06-2412,654,900347.00349.75334.25339.2500:00:00
2008-06-2512,257,900339.00354.75339.00353.0000:00:00
2008-06-2619,987,700346.50350.75328.50328.7500:00:00
2008-06-279,394,400327.75336.50320.75330.2500:00:00
2008-06-3013,199,700328.75343.00328.75341.5000:00:00
2008-07-0114,650,800338.00340.00325.75335.5000:00:00
2008-07-0212,491,700334.75345.25332.25332.7500:00:00
2008-07-0314,766,000329.25339.50324.75338.7500:00:00
2008-07-044,551,000338.00340.00324.50325.5000:00:00
2008-07-076,599,600328.00343.50327.25342.5000:00:00
2008-07-088,917,200334.75342.00329.00339.2500:00:00
2008-07-0910,323,500345.00357.00341.00350.2500:00:00
2008-07-108,263,700342.00345.00334.25335.2500:00:00
2008-07-1117,336,200336.00339.00312.00313.5000:00:00
2008-07-148,912,500319.00325.00316.50317.5000:00:00
2008-07-1511,919,700313.25318.50311.00316.7500:00:00
2008-07-1610,903,200316.50330.50316.25329.0000:00:00
2008-07-1720,431,400336.50354.75336.50351.7500:00:00
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