Bookmark and Share

Last Minute: "Solar industry roiled by trade ruling that some fear could lead to tariffs - Washington Post" Fri, 22 Sep 2017 17:43:43 GMT    "Amazon, Walmart & Target Each Just Stepped Up Their Own Delivery Game - Nasdaq" Sat, 23 Sep 2017 08:25:38 GMT    "British chipmaker Imagination Technologies has been sold - Business Insider" Sat, 23 Sep 2017 08:53:18 GMT    "Walmart wants access to your fridge - TwinCities.com-Pioneer Press" Fri, 22 Sep 2017 23:21:00 GMT    "Gatorade punished for dissing water in video game - KPRC Houston" Fri, 22 Sep 2017 12:31:04 GMT   "Uber Loses License to Operate in London - New York Times" Fri, 22 Sep 2017 23:22:00 GMT    "Exclusive: T-Mobile, Sprint close to agreeing on deal terms - sources - Reuters" Fri, 22 Sep 2017 17:29:35 GMT    "Innovation Trix You Can Learn From Breakfast Children's Cereal - PYMNTS.com" Sat, 23 Sep 2017 08:00:48 GMT    "Melinda Gates wishes she waited longer before giving her kids cellphones - SFGate" Fri, 22 Sep 2017 22:37:59 GMT    "Why the Equifax Breach Stings So Bad - New York Times" Fri, 22 Sep 2017 19:55:18 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+6.00 (+0.68%) 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 Trade892.00Last Trade Time2017-09-22 - 21:35
Variation+6.00 (+0.68%)Open885.00
High894.50Low883.50
Volume1,811,103Average Volume (3m)3,932,070
Yield1.05Bid / Ask875.00 x 344,600 - 913.00 x 265,700
Former Close886.0052 Week Range[635.00 - 994.50]
PER175.78%EPS-37.00
Ex-Dividend Date2017-09-23Dividend PaymentN/A
Market Capitalization16 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 2017-09-23
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2008-07-1720,431,400336.50354.75336.50351.7500:00:00
2008-07-1815,611,600350.00357.50343.00355.0000:00:00
2008-07-219,031,600352.75352.75344.75347.5000:00:00
2008-07-2210,176,500344.75355.00336.25353.0000:00:00
2008-07-2316,548,600360.25375.00356.50368.7500:00:00
2008-07-2414,474,600380.50385.75367.00371.2500:00:00
2008-07-2521,098,400364.75372.50355.25370.5000:00:00
2008-07-289,122,000369.50370.75354.00355.7500:00:00
2008-07-294,318,300353.00360.50347.00356.0000:00:00
2008-07-305,148,000358.00369.00355.75363.2500:00:00
2008-07-319,486,600365.00367.50355.00358.2500:00:00
2008-08-018,774,500359.00359.75343.75346.5000:00:00
2008-08-046,624,800348.25356.75344.50352.0000:00:00
2008-08-0513,419,400354.25377.00354.00376.0000:00:00
2008-08-068,348,200377.75382.00370.75377.0000:00:00
2008-08-079,741,400377.50386.50375.00381.7500:00:00
2008-08-087,390,400379.50399.00377.50397.2500:00:00
2008-08-1110,813,600406.00410.00399.75410.0000:00:00
2008-08-128,590,500408.75415.75405.50411.0000:00:00
2008-08-139,458,200406.25408.75402.25403.0000:00:00
2008-08-1414,532,900404.50405.75381.75387.5000:00:00
2008-08-157,971,500391.00402.75390.00398.2500:00:00
2008-08-183,853,900395.50399.50388.75392.5000:00:00
2008-08-198,608,700389.50391.00377.00377.0000:00:00
2008-08-203,907,700376.75381.75373.00376.5000:00:00
2008-08-218,368,500372.00375.25365.25366.5000:00:00
2008-08-225,532,300369.50385.00369.50384.2500:00:00
2008-08-265,274,600379.25384.00372.50381.2500:00:00
2008-08-275,474,000378.50391.25375.00389.0000:00:00
2008-08-285,277,600388.50396.50385.75393.5000:00:00
2008-08-295,120,200395.50399.25386.75397.7500:00:00
2008-09-014,993,400393.00408.00391.50405.5000:00:00
2008-09-028,154,200406.50424.25406.50413.7500:00:00
2008-09-037,499,300412.75414.25399.00400.2500:00:00
2008-09-045,526,300401.75405.75381.00381.5000:00:00
2008-09-059,661,000378.25381.75369.50370.5000:00:00
2008-09-083,483,500383.25393.00377.00385.0000:00:00
2008-09-099,827,200388.00398.75383.00386.0000:00:00
2008-09-1011,657,900384.00394.25383.00390.0000:00:00
2008-09-117,132,200390.75394.75384.75391.2500:00:00
2008-09-125,697,200396.00398.50383.25390.7500:00:00
2008-09-1515,371,400380.00386.00366.00381.5000:00:00
2008-09-1611,105,500372.00387.00353.00363.5000:00:00
2008-09-1712,323,600359.25373.75357.00359.2500:00:00
2008-09-1813,684,700351.25361.50348.50350.7500:00:00
2008-09-199,649,700343.75383.75340.25380.2500:00:00
2008-09-226,457,300380.50385.50362.75362.7500:00:00
2008-09-2312,551,900364.75365.00347.25356.0000:00:00
2008-09-247,687,900355.75360.25352.00356.0000:00:00
2008-09-256,699,800357.25369.75355.00366.2500:00:00
2008-09-268,565,600364.25371.75345.00352.5000:00:00
2008-09-296,149,300348.00354.00328.25328.7500:00:00
2008-09-3014,360,400318.50337.50318.00336.5000:00:00
2008-10-0112,803,800339.00343.25333.50341.0000:00:00
2008-10-026,716,200340.00343.00331.50331.7500:00:00
2008-10-0315,207,600332.00332.00318.75326.2500:00:00
2008-10-066,126,700313.75318.50300.00307.2500:00:00
2008-10-0716,698,000310.00324.75299.00300.2500:00:00
2008-10-0816,521,700288.75299.25262.75272.0000:00:00
2008-10-0910,281,900279.00297.00278.75289.0000:00:00
2008-10-1015,464,400260.00284.50242.25270.0000:00:00
2008-10-1313,031,500292.00293.75277.00282.2500:00:00
2008-10-147,086,300295.00306.25283.00290.7500:00:00
2008-10-1511,052,100291.75292.00264.25268.5000:00:00
2008-10-168,466,300256.50264.75244.75249.0000:00:00
2008-10-1714,986,200260.00264.00248.25259.7500:00:00
2008-10-208,265,400266.25270.75258.00270.0000:00:00
2008-10-2112,870,400280.00288.00273.75282.5000:00:00
2008-10-228,736,700274.50289.00271.50273.5000:00:00
2008-10-2312,216,300270.25288.50263.25285.0000:00:00
2008-10-2412,670,700270.00281.25253.00279.2500:00:00
2008-10-2712,405,100269.00274.75259.00266.2500:00:00
2008-10-2810,706,200263.25283.25255.00278.0000:00:00
2008-10-299,959,900298.00298.00283.25288.0000:00:00
2008-10-3014,313,300293.00322.25286.25314.2500:00:00
2008-10-318,391,500314.75329.00303.25326.2500:00:00
2008-11-0310,458,200336.25339.00312.50317.0000:00:00
2008-11-0412,591,100322.00344.00315.00341.0000:00:00
2008-11-0513,055,500337.00337.00321.50325.0000:00:00
2008-11-0614,057,300317.00318.75300.50301.0000:00:00
2008-11-078,308,000303.50313.75298.00304.2500:00:00
2008-11-105,046,700315.50322.00307.00309.0000:00:00
2008-11-116,867,000304.00310.00297.75298.5000:00:00
2008-11-127,191,300304.50310.75286.75290.0000:00:00
2008-11-1317,427,900283.00290.00273.25275.0000:00:00
2008-11-1420,030,600288.00295.75285.00289.0000:00:00
2008-11-1713,006,800285.75294.75278.75280.7500:00:00
2008-11-1814,368,600282.00287.75273.50287.7500:00:00
2008-11-1916,883,600290.00295.00265.50267.7500:00:00
2008-11-2013,495,700257.75265.50245.25262.7500:00:00
2008-11-2114,632,700261.75280.50255.50258.5000:00:00
2008-11-248,653,000266.00292.50262.00292.0000:00:00
2008-11-2513,927,500287.25304.00285.75291.0000:00:00
2008-11-268,711,900294.75303.00287.25296.7500:00:00
2008-11-275,450,600302.00308.00296.25299.2500:00:00
2008-11-286,433,400302.00312.25293.50311.7500:00:00
2008-12-017,618,400310.25314.25282.75286.0000:00:00
2008-12-027,982,400282.75297.75277.50289.2500:00:00
2008-12-0310,745,200290.00290.00272.25280.5000:00:00
2008-12-0415,943,300280.75294.75279.75284.2500:00:00
2008-12-0511,909,500278.75282.75269.00271.7500:00:00
2008-12-087,748,800296.50305.25289.50302.7500:00:00
2008-12-0911,410,600298.75306.25290.00296.5000:00:00
2008-12-109,177,000294.75309.00289.00296.2500:00:00
2008-12-117,890,000296.75303.25291.50301.5000:00:00
2008-12-126,811,300290.25308.75290.25305.5000:00:00
2008-12-1510,108,800307.25317.50305.25316.5000:00:00
2008-12-167,898,000318.75323.50314.50321.5000:00:00
2008-12-1711,332,000325.50325.50313.00324.5000:00:00
2008-12-185,656,100323.00327.00319.00323.0000:00:00
2008-12-199,890,400319.75329.25314.00325.2500:00:00
2008-12-225,755,800327.00327.00314.00314.2500:00:00
2008-12-233,743,000314.50325.75314.50320.0000:00:00
2008-12-24952,500329.50331.25318.00318.0000:00:00
2008-12-293,154,000318.75324.50305.75324.2500:00:00
2008-12-302,742,700331.00335.00325.50332.2500:00:00
2008-12-31876,700344.75345.00328.25335.5000:00:00
2009-01-022,230,500340.25348.75337.50344.7500:00:00
2009-01-059,470,600350.00369.50345.50363.0000:00:00
2009-01-066,965,000365.00368.00357.00360.7500:00:00
2009-01-079,262,200362.00362.25343.00350.0000:00:00
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