Bookmark and Share

Last Minute: "Creating Test for Trump, Panel Says Imported Solar Gear Hurts US Firms - New York Times" Fri, 22 Sep 2017 17:18:48 GMT    "Consumers loved 'all-natural' ? until Trix cereal lost its neon-bright glow - Washington Post" Sat, 23 Sep 2017 17:13:21 GMT    "6 key questions for Mark Zuckerberg after he gave up on trying to split Facebook stock - Recode" Sat, 23 Sep 2017 15:12:00 GMT    "Uber ready to make concessions to reverse London license decision: paper - Reuters" Sat, 23 Sep 2017 21:47:19 GMT    "Retirement Strategy: Why Is Bank Of America In TARP II? - Seeking Alpha" Sat, 23 Sep 2017 13:01:07 GMT    "Mazda Recalls 60000 Cars Over Airbag and Power Steering Issues - Fortune" Sat, 23 Sep 2017 18:16:45 GMT   "Walmart Wants To Send People Into Your House To Stock The Fridge - Even When You're Not Home - NDTV" Sat, 23 Sep 2017 18:20:00 GMT    "As Equifax Amassed Ever More Data, Safety Was a Sales Pitch - New York Times" Sat, 23 Sep 2017 17:04:53 GMT    "RWD Tesla Model S 75 gone after September 24, as electric-car range continues to change - Green Car Reports" Sat, 23 Sep 2017 13:15:21 GMT    "Wells Fargo Center to reopen 'in the coming days' - Jacksonville Daily Record" Sat, 23 Sep 2017 15:49:20 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 Date2017-09-24Dividend 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 2017-09-24
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2009-01-079,262,200362.00362.25343.00350.0000:00:00
2009-01-086,627,000348.50352.00338.75350.0000:00:00
2009-01-095,630,500349.25356.00345.50350.0000:00:00
2009-01-125,638,700349.00349.00334.25337.0000:00:00
2009-01-137,756,000336.00343.00328.50341.2500:00:00
2009-01-1411,941,100345.50348.00313.00318.5000:00:00
2009-01-1512,256,400319.75324.25307.00316.0000:00:00
2009-01-169,658,300322.00329.50316.00321.7500:00:00
2009-01-195,566,400329.00335.25314.50321.0000:00:00
2009-01-2013,685,800321.75321.75307.50317.2500:00:00
2009-01-2120,286,400311.25319.50303.75317.0000:00:00
2009-01-2212,342,000324.50326.50316.50320.0000:00:00
2009-01-2310,602,700318.75321.75306.00318.7500:00:00
2009-01-269,596,500318.50326.50314.00317.0000:00:00
2009-01-278,780,000317.50320.00313.00318.7500:00:00
2009-01-2812,483,200324.00341.25323.00339.5000:00:00
2009-01-298,084,300335.75337.75328.50332.7500:00:00
2009-01-307,493,900332.00338.00328.50332.0000:00:00
2009-02-026,327,800329.75331.75316.75321.2500:00:00
2009-02-037,464,000323.00324.50316.75322.7500:00:00
2009-02-0412,266,300325.00345.00321.00337.5000:00:00
2009-02-057,657,400331.50336.00325.75330.7500:00:00
2009-02-0610,832,500334.25336.00325.00333.7500:00:00
2009-02-0910,191,800333.75334.75320.50321.7500:00:00
2009-02-1014,844,400320.25321.25303.75303.7500:00:00
2009-02-1110,688,600302.25316.75302.00315.5000:00:00
2009-02-1220,605,100315.25328.00309.25317.7500:00:00
2009-02-139,066,000328.25334.25323.25328.5000:00:00
2009-02-165,895,200323.50330.25320.00326.2500:00:00
2009-02-1710,916,100324.50326.00307.75311.2500:00:00
2009-02-1816,208,700313.50313.50302.00308.5000:00:00
2009-02-1910,934,500311.00316.25305.50306.5000:00:00
2009-02-2011,568,600303.50304.75293.00294.0000:00:00
2009-02-2313,691,800300.00301.75275.50278.0000:00:00
2009-02-2410,886,300273.75283.25271.50279.5000:00:00
2009-02-2512,737,000286.25292.00284.75289.0000:00:00
2009-02-2611,487,500290.25297.00286.25290.0000:00:00
2009-02-2711,844,000285.25289.25277.25289.0000:00:00
2009-03-027,254,800284.25285.00274.00278.7500:00:00
2009-03-039,089,100280.00283.75268.50270.2500:00:00
2009-03-047,190,600277.00285.00272.25284.5000:00:00
2009-03-058,382,000280.75281.00262.25262.2500:00:00
2009-03-0612,577,000263.75270.25258.50260.5000:00:00
2009-03-098,457,700262.00262.00252.50258.5000:00:00
2009-03-1016,117,300259.75278.50257.00277.0000:00:00
2009-03-1112,283,000275.00286.50270.50283.7500:00:00
2009-03-1216,072,300290.00294.50282.00290.2500:00:00
2009-03-1317,936,700294.25299.00286.25289.0000:00:00
2009-03-1611,154,700296.50302.50291.00302.5000:00:00
2009-03-1713,292,900301.75308.50298.25308.5000:00:00
2009-03-1811,530,900312.75314.50299.50304.7500:00:00
2009-03-1912,334,000309.00309.75292.50295.5000:00:00
2009-03-2010,597,100294.00301.50289.75298.7500:00:00
2009-03-237,536,200305.25306.00293.25298.5000:00:00
2009-03-248,410,300305.25310.00300.75309.2500:00:00
2009-03-257,197,100308.25311.25295.25302.2500:00:00
2009-03-267,800,700305.00305.00291.75292.7500:00:00
2009-03-278,375,200294.75300.75288.50289.2500:00:00
2009-03-307,539,500286.00287.00279.00279.2500:00:00
2009-03-3110,596,300281.00294.00280.75294.0000:00:00
2009-04-018,122,500292.75306.25288.50305.5000:00:00
2009-04-0214,698,900313.50333.25310.75333.0000:00:00
2009-04-0311,728,400334.25338.00325.50329.7500:00:00
2009-04-067,155,800335.25340.00321.50325.5000:00:00
2009-04-078,863,500330.00333.00314.50318.5000:00:00
2009-04-087,289,400316.75327.00313.75320.2500:00:00
2009-04-097,774,900313.50326.00311.50323.7500:00:00
2009-04-147,954,700322.75326.75317.25320.5000:00:00
2009-04-156,552,100318.00326.00316.25321.2500:00:00
2009-04-167,274,800326.00336.25320.25336.2500:00:00
2009-04-177,367,100336.25350.25335.75349.2500:00:00
2009-04-201,286,900347.50348.25327.75330.2500:00:00
2009-04-211,401,500328.50333.50322.50332.0000:00:00
2009-04-22964,600324.00330.50319.50329.0000:00:00
2009-04-231,285,900323.25325.00314.50315.7500:00:00
2009-04-242,510,000315.75328.00312.75327.2500:00:00
2009-04-271,237,700319.75321.25310.75319.0000:00:00
2009-04-281,335,500314.00318.50310.50316.5000:00:00
2009-04-291,270,100319.25326.75316.75326.0000:00:00
2009-04-301,743,000328.00342.50326.00338.0000:00:00
2009-05-011,024,400341.50341.50330.25338.5000:00:00
2009-05-051,358,500338.50356.50331.50353.0000:00:00
2009-05-061,192,300350.00360.50346.75353.0000:00:00
2009-05-071,490,200353.75362.00338.25341.0000:00:00
2009-05-083,094,200341.50342.75326.75331.0000:00:00
2009-05-112,080,800333.75334.00325.00330.0000:00:00
2009-05-121,151,100329.00336.75325.75335.0000:00:00
2009-05-131,538,800339.50339.50326.25327.5000:00:00
2009-05-14968,800328.75338.00325.50337.2500:00:00
2009-05-151,653,800340.75340.75331.00337.5000:00:00
2009-05-181,497,000334.75346.00330.00346.0000:00:00
2009-05-192,236,300339.50348.50335.25348.5000:00:00
2009-05-201,108,000349.00351.75342.50345.0000:00:00
2009-05-211,352,700341.00342.00328.50330.2500:00:00
2009-05-221,150,300333.75333.75325.25328.2500:00:00
2009-05-262,472,600325.00327.50319.00325.7500:00:00
2009-05-273,205,800326.50329.00319.25323.0000:00:00
2009-05-282,352,700319.50324.00316.00319.5000:00:00
2009-05-295,985,700323.00330.75322.50328.0000:00:00
2009-06-011,556,300333.50335.75328.50331.5000:00:00
2009-06-02859,500332.00333.50327.75331.2500:00:00
2009-06-031,055,800331.00332.25324.50327.2500:00:00
2009-06-041,939,900327.00331.50321.25323.0000:00:00
2009-06-051,204,800325.75332.50323.75329.2500:00:00
2009-06-082,136,800334.25337.75330.75335.5000:00:00
2009-06-09667,900335.00339.75329.25332.0000:00:00
2009-06-10710,900336.50340.00330.00331.5000:00:00
2009-06-111,408,900330.00337.25330.00335.7500:00:00
2009-06-12876,400335.50340.00333.25333.5000:00:00
2009-06-151,043,000333.00333.00326.00326.7500:00:00
2009-06-162,159,900327.75332.25325.00331.2500:00:00
2009-06-172,522,500331.25339.75330.50337.2500:00:00
2009-06-182,688,700338.50345.00337.75343.0000:00:00
2009-06-197,605,100344.50349.50340.00349.0000:00:00
2009-06-221,537,700348.25350.00342.50344.4100:00:00
2009-06-232,042,000343.75344.50335.00338.0000:00:00
2009-06-241,987,000339.25350.00338.25349.0800:00:00
2009-06-252,794,200348.00355.75342.50351.8400:00:00
2009-06-261,606,000354.25362.00351.25353.0000:00:00
2009-06-293,098,800351.50369.50351.50365.7500:00:00
2009-06-3013,267,000364.00365.25359.00361.5000:00:00
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