Bookmark and Share

Last Minute: "San Francisco SPCA Using Robots to Chase Away Homeless Is Illegal - TheStreet.com" Wed, 13 Dec 2017 20:59:00 GMT    "Target buys same-day delivery service with an eye on Amazon - CNNMoney" Wed, 13 Dec 2017 20:04:40 GMT    "T-Mobile to launch online TV service in 2018 - Seattle Times" Thu, 14 Dec 2017 04:20:24 GMT    "FCC Set To Repeal 'Net Neutrality' Rules For Internet Providers - NPR" Thu, 14 Dec 2017 10:31:03 GMT   "This RSS feed URL is deprecated" Thu, 14 Dec 2017 11:13:16 GMT    "China raises market rates to fend off financial risks, growth cools - Reuters" Thu, 14 Dec 2017 07:41:20 GMT    "MTA shutting down tunnel on E line for five days to make repairs - New York Daily News" Thu, 14 Dec 2017 04:03:00 GMT    "How a Dorm Room Minecraft Scam Brought Down the Internet - WIRED" Wed, 13 Dec 2017 20:56:49 GMT    "Disney's Deal With Fox Could Value Rupert Murdoch Empire at $75 Billion- Reports - TheStreet.com" Thu, 14 Dec 2017 11:05:56 GMT    "What Is Ripple and Why Is It Beating Both Bitcoin and Litecoin? - Fortune" Wed, 13 Dec 2017 17:12:16 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 Date2017-12-14Dividend 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 2017-12-14
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2009-06-3013,267,000364.00365.25359.00361.5000:00:00
2009-07-018,820,700363.50372.50360.50369.0000:00:00
2009-07-025,654,900367.00373.00363.75366.8900:00:00
2009-07-031,803,000364.50366.75361.50362.5000:00:00
2009-07-061,905,800357.00359.50354.50358.7500:00:00
2009-07-072,294,700361.50363.00355.75360.7500:00:00
2009-07-084,026,500357.75360.50352.00354.0000:00:00
2009-07-092,140,500355.25357.00351.50353.0000:00:00
2009-07-102,168,000350.00354.00346.50348.5100:00:00
2009-07-131,433,500348.00357.75347.25356.2100:00:00
2009-07-141,982,600360.50362.75354.75360.5000:00:00
2009-07-151,439,700364.50374.00363.50371.9000:00:00
2009-07-161,810,100373.00375.75369.25372.2500:00:00
2009-07-172,601,000376.00382.50363.00364.7500:00:00
2009-07-203,623,600365.00372.25364.25370.8100:00:00
2009-07-212,447,100370.50384.25370.50379.5000:00:00
2009-07-224,019,000380.50381.50371.50373.0000:00:00
2009-07-232,099,700373.75375.00367.50373.5000:00:00
2009-07-241,318,900371.50378.75370.00378.0000:00:00
2009-07-271,096,300379.00379.50372.75373.7500:00:00
2009-07-283,453,800373.00377.25367.75367.7500:00:00
2009-07-291,596,900369.50377.50368.00374.9900:00:00
2009-07-307,170,500385.00418.25380.00407.8000:00:00
2009-07-313,265,400408.75417.00405.50413.6700:00:00
2009-08-031,978,700419.00421.50415.00419.9500:00:00
2009-08-042,257,000420.50422.80406.60412.5000:00:00
2009-08-052,010,000409.80418.40409.80417.1000:00:00
2009-08-06909,200420.90427.20419.80424.1000:00:00
2009-08-075,855,300414.90424.40409.60424.4000:00:00
2009-08-101,002,900422.20427.50421.30425.3900:00:00
2009-08-112,288,300424.10427.40415.00418.3000:00:00
2009-08-12738,000417.70427.10416.40423.5900:00:00
2009-08-137,767,200426.10439.00423.70437.8800:00:00
2009-08-142,060,100436.50442.70432.70435.0000:00:00
2009-08-171,394,100431.70437.40426.00429.2000:00:00
2009-08-18845,000431.40432.30423.00429.6000:00:00
2009-08-19919,600427.60429.70421.10427.7000:00:00
2009-08-201,861,900429.40435.90427.40434.4800:00:00
2009-08-211,120,300432.50446.50432.50446.2800:00:00
2009-08-245,638,900447.30456.60447.30452.3000:00:00
2009-08-255,494,800446.50453.80445.00452.8700:00:00
2009-08-264,853,300452.00456.20448.50452.8000:00:00
2009-08-279,384,200449.60461.20448.10451.9000:00:00
2009-08-288,970,600453.80461.70450.00452.7000:00:00
2009-09-017,712,300450.40454.10443.70445.8000:00:00
2009-09-0210,514,000446.20446.70438.80441.0000:00:00
2009-09-037,286,300442.30452.40441.90444.0000:00:00
2009-09-046,253,000445.00459.80445.00453.8700:00:00
2009-09-075,547,000457.30472.80456.10466.7700:00:00
2009-09-086,192,400468.00470.00456.30460.8000:00:00
2009-09-097,141,500459.90475.80458.50474.4000:00:00
2009-09-105,542,000474.90475.30467.60471.0000:00:00
2009-09-117,928,200471.10473.30461.60465.0000:00:00
2009-09-144,351,700464.70468.90460.70468.9000:00:00
2009-09-153,553,100471.10471.40467.50470.0000:00:00
2009-09-167,003,100474.40483.00469.80481.2600:00:00
2009-09-176,176,100483.90493.20479.00491.6000:00:00
2009-09-1816,486,200491.90501.50489.30498.3000:00:00
2009-09-218,810,000495.00495.00481.70485.0000:00:00
2009-09-227,463,600483.40488.50475.40475.6000:00:00
2009-09-236,779,600475.00482.70473.60480.0000:00:00
2009-09-248,940,800480.30481.00472.30474.2000:00:00
2009-09-257,342,000474.20476.60467.00467.0000:00:00
2009-09-288,583,200465.40471.40455.30468.7000:00:00
2009-09-297,587,300468.30480.00464.10475.9000:00:00
2009-09-306,342,700477.00479.40464.40470.5600:00:00
2009-10-015,582,000473.20476.80463.80464.2000:00:00
2009-10-0211,683,600459.10460.30445.40450.9000:00:00
2009-10-055,334,000453.20455.50445.30455.5000:00:00
2009-10-066,590,700465.90476.10463.30475.3000:00:00
2009-10-076,474,400472.40481.20470.00477.1000:00:00
2009-10-083,437,800486.80488.00477.70482.4000:00:00
2009-10-097,068,200481.00487.80478.90486.8000:00:00
2009-10-124,747,700488.60491.80484.30485.6000:00:00
2009-10-136,319,700485.10485.40478.00481.9000:00:00
2009-10-145,990,600483.70490.20480.70486.2600:00:00
2009-10-154,274,200489.60490.00482.80484.6000:00:00
2009-10-166,199,700487.30488.10480.20483.5000:00:00
2009-10-193,336,000487.20491.70484.50489.9000:00:00
2009-10-202,477,600489.20492.40484.30486.5000:00:00
2009-10-214,151,600489.00489.00476.50483.4000:00:00
2009-10-226,627,500480.90480.90471.20473.3000:00:00
2009-10-233,055,000477.00481.20473.40474.1000:00:00
2009-10-263,743,700474.40475.60465.80467.2000:00:00
2009-10-277,130,900469.60469.60464.00466.0000:00:00
2009-10-288,121,500462.00462.30443.40444.9000:00:00
2009-10-297,134,400444.90461.40441.90459.9000:00:00
2009-10-305,731,800461.70465.70450.00451.8000:00:00
2009-11-023,894,500450.20455.90444.90451.7000:00:00
2009-11-038,192,900447.00447.00434.50443.1000:00:00
2009-11-046,032,000448.20456.70445.50456.1000:00:00
2009-11-057,560,200453.10469.20449.90465.7000:00:00
2009-11-064,930,300468.00471.10462.10467.5000:00:00
2009-11-093,951,000472.00474.60466.90469.2000:00:00
2009-11-104,000,900470.00473.70464.80466.5000:00:00
2009-11-114,058,800467.00472.80465.10466.1000:00:00
2009-11-132,513,300465.70471.00463.40469.9000:00:00
2009-11-165,368,100472.00486.10470.60485.7000:00:00
2009-11-176,794,200483.20493.70483.20490.0000:00:00
2009-11-185,399,900481.50489.70480.50485.3000:00:00
2009-11-194,111,700482.80485.20472.00473.2000:00:00
2009-11-206,593,800473.60481.00472.40473.1000:00:00
2009-11-232,707,300475.80481.70475.80478.9000:00:00
2009-11-248,314,000475.90483.80472.40481.0000:00:00
2009-11-2510,025,900485.00494.40482.90492.0000:00:00
2009-11-268,928,000490.60490.60474.60475.5000:00:00
2009-11-274,373,800468.60477.50466.10476.4000:00:00
2009-11-305,557,400475.80477.60470.70474.5000:00:00
2009-12-017,212,400469.50494.50469.50494.5000:00:00
2009-12-025,833,600492.60501.50489.90498.0000:00:00
2009-12-033,646,000500.00504.50495.00496.0000:00:00
2009-12-047,609,700499.90504.50487.10500.0000:00:00
2009-12-075,176,300498.90501.00494.20498.9000:00:00
2009-12-095,747,200486.10489.70476.10479.6000:00:00
2009-12-114,425,200480.90493.00480.30489.5000:00:00
2009-12-145,285,500491.60496.60491.30493.2000:00:00
2009-12-153,569,600495.50497.00488.70490.4000:00:00
2009-12-166,373,600492.20495.40488.60489.9000:00:00
2009-12-173,883,800488.90490.20481.20481.4000:00:00
2009-12-1812,464,800478.90483.70475.00480.0000:00:00
2009-12-213,580,500481.90486.00477.90484.0000:00:00
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