Bookmark and Share

Last Minute: "Tesla Model 3 Will Have Card Instead Of Key - I4U News" Tue, 25 Jul 2017 11:56:00 GMT    "LedgerX Just Gave Us Another Way to Bet Against Bitcoin - Fortune" Tue, 25 Jul 2017 08:45:20 GMT    "Wisconsin company wants to implant microchips in employees' hands - CBS News" Tue, 25 Jul 2017 11:52:06 GMT    "GM profit falls 42% to $1.7 billion in 2nd quarter as company prepares to exit Europe - Detroit Free Press" Tue, 25 Jul 2017 12:09:25 GMT    "Dow, S&P futures higher; Alphabet weighs down Nasdaq - Reuters" Tue, 25 Jul 2017 11:26:57 GMT    "Didi Chuxing And SoftBank To Invest $2B In Grab - PYMNTS.com" Tue, 25 Jul 2017 11:17:21 GMT    "Snopes, in Heated Legal Battle, Asks Readers for Money to Survive - New York Times" Mon, 24 Jul 2017 21:56:19 GMT    "Caterpillar beats estimates, bumps up forecast - Reuters" Tue, 25 Jul 2017 11:48:45 GMT    "Morning Agenda: HNA of China Sheds Some Light on Itself - New York Times" Tue, 25 Jul 2017 10:04:25 GMT   "Michael Kors to Buy Jimmy Choo in $1.2 Billion Deal - New York Times" Tue, 25 Jul 2017 09:03:15 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+1.50 (+0.16%) 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 Trade926.50Last Trade Time2017-07-25 - 20:24
Variation+1.50 (+0.16%)Open926.50
High928.50Low923.50
Volume1,523,864Average Volume (3m)5,410,380
Yield0.00Bid / Ask926.50 x 344,600 - 927.00 x 265,700
Former Close925.0052 Week Range[635.00 - 944.00]
PER175.78%EPS-220.10
Ex-Dividend Date2017-07-25Dividend 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 2017-07-25
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2009-12-213,580,500481.90486.00477.90484.0000:00:00
2009-12-223,398,300485.00489.80482.70484.4000:00:00
2009-12-232,906,200488.60488.60480.50484.5000:00:00
2009-12-24617,500481.80483.10480.00480.1000:00:00
2009-12-292,017,200482.50490.20477.80488.7000:00:00
2009-12-301,531,200486.20488.00481.80481.8000:00:00
2009-12-31565,800481.00485.80481.00483.5000:00:00
2010-01-043,965,800481.00491.50481.00491.2000:00:00
2010-01-057,280,900490.00493.40486.20492.0000:00:00
2010-01-065,772,800491.40505.50489.50504.0000:00:00
2010-01-074,530,900502.00504.00496.00499.1000:00:00
2010-01-085,321,100501.50504.00498.00501.5000:00:00
2010-01-114,914,600501.50504.00496.60498.6000:00:00
2010-01-123,822,800496.40499.30491.50495.0000:00:00
2010-01-134,387,600492.60499.00492.50495.2000:00:00
2010-01-143,341,900497.40498.80494.90497.0000:00:00
2010-01-156,986,000495.20497.00486.60488.0000:00:00
2010-01-182,087,600489.90493.10488.80492.2000:00:00
2010-01-193,937,900489.70495.00485.70492.2000:00:00
2010-01-203,880,500489.40491.30485.10486.7900:00:00
2010-01-215,172,800489.70489.70476.90476.9000:00:00
2010-01-226,865,100475.70482.20473.00479.2000:00:00
2010-01-253,789,900475.80482.50473.50480.0000:00:00
2010-01-263,907,100476.30478.70472.80474.5000:00:00
2010-01-274,324,600471.80476.30468.70473.4000:00:00
2010-01-289,687,400478.40484.60475.50476.0000:00:00
2010-01-298,032,400477.90482.30473.50479.8000:00:00
2010-02-016,494,100486.00493.30482.70487.3000:00:00
2010-02-026,133,000488.30496.00484.70494.0000:00:00
2010-02-048,524,400492.60497.00487.80488.8000:00:00
2010-02-057,840,000485.50488.30470.90479.3000:00:00
2010-02-084,524,400480.20483.80476.70480.3400:00:00
2010-02-097,067,300480.30494.80480.00488.7000:00:00
2010-02-107,217,600489.60492.10484.20488.8000:00:00
2010-02-1121,341,700491.30529.50480.30520.5000:00:00
2010-02-129,066,000523.50530.00505.00506.5000:00:00
2010-02-154,318,700504.00511.00503.00507.5000:00:00
2010-02-162,453,400511.00515.00506.00512.5000:00:00
2010-02-175,189,100515.50520.50514.00516.0000:00:00
2010-02-185,445,300517.00528.00513.50526.5000:00:00
2010-02-196,305,000524.00527.50521.00524.5000:00:00
2010-02-222,398,400524.00529.00523.00525.5000:00:00
2010-02-233,759,700529.50534.50523.50526.5000:00:00
2010-02-246,501,500529.00539.00528.00537.5000:00:00
2010-02-2513,389,400534.50544.00533.50538.5000:00:00
2010-02-2614,578,400543.50560.00541.00557.4600:00:00
2010-03-019,107,400563.00565.00553.50562.0000:00:00
2010-03-028,556,300563.00563.00552.50554.0000:00:00
2010-03-036,334,900552.50557.50550.00556.5000:00:00
2010-03-046,241,500548.00557.00547.00555.5000:00:00
2010-03-054,698,300557.50569.00555.50568.0000:00:00
2010-03-082,888,500571.00572.50564.50567.0000:00:00
2010-03-092,397,900568.50569.50562.50567.5000:00:00
2010-03-102,799,000568.00569.50563.50569.0000:00:00
2010-03-115,506,400565.50572.50558.50560.0000:00:00
2010-03-125,088,600560.00569.50560.00564.5000:00:00
2010-03-154,270,300564.50569.50562.00568.0000:00:00
2010-03-167,709,700571.50580.50568.00577.5200:00:00
2010-03-174,792,200580.00582.50575.50581.0000:00:00
2010-03-186,570,800576.00589.00576.00588.0000:00:00
2010-03-1911,834,900589.50601.00586.50601.0000:00:00
2010-03-225,269,000599.00602.00592.00598.5000:00:00
2010-03-237,303,400598.00614.50598.00612.0000:00:00
2010-03-246,031,600612.00614.00598.50604.0000:00:00
2010-03-254,148,700603.50609.00602.00606.0000:00:00
2010-03-263,926,100607.00611.50602.00605.7900:00:00
2010-03-293,133,000606.50611.00600.00603.5000:00:00
2010-03-304,537,400604.00604.50591.50593.5000:00:00
2010-03-315,773,900591.00600.00590.50595.5000:00:00
2010-04-014,265,500598.50612.00597.50611.0000:00:00
2010-04-063,892,700613.00617.50606.50617.0000:00:00
2010-04-078,010,700615.00631.50611.00628.0000:00:00
2010-04-085,541,000626.50629.50612.50619.5000:00:00
2010-04-092,936,200623.50623.50614.50616.0000:00:00
2010-04-121,712,700618.00619.00611.50612.0000:00:00
2010-04-133,674,200610.00614.50606.00609.5000:00:00
2010-04-143,578,600611.50619.00611.50618.0000:00:00
2010-04-153,194,800619.00621.00610.50610.5000:00:00
2010-04-166,516,900605.50610.00599.50601.5000:00:00
2010-04-195,909,300599.00600.00594.00600.0000:00:00
2010-04-204,668,500600.00608.50598.50604.3900:00:00
2010-04-215,700,300601.50602.00592.00594.0000:00:00
2010-04-225,904,400591.00598.50580.50581.5000:00:00
2010-04-233,236,400582.50596.00582.50590.5000:00:00
2010-04-264,619,500595.50599.00593.00595.5000:00:00
2010-04-278,090,900592.50598.50590.00590.0000:00:00
2010-04-287,477,000582.00586.50568.00576.0000:00:00
2010-04-293,994,700576.00590.50576.00588.5000:00:00
2010-04-303,862,600591.50591.50576.50578.0000:00:00
2010-05-045,983,800582.50586.00567.50570.0000:00:00
2010-05-058,983,600571.00576.50557.50569.0000:00:00
2010-05-066,173,200564.00573.00557.50557.5000:00:00
2010-05-077,380,000544.00559.00540.00548.0000:00:00
2010-05-107,610,400556.50577.50548.50577.0000:00:00
2010-05-115,397,700572.50583.00567.00579.5000:00:00
2010-05-127,624,900579.50614.50578.00611.0000:00:00
2010-05-135,185,500615.50618.00607.00611.5000:00:00
2010-05-147,060,000608.50609.00597.00604.5000:00:00
2010-05-175,364,800601.00607.00591.00593.5000:00:00
2010-05-184,905,500597.50603.00592.00603.0000:00:00
2010-05-1910,622,900595.00598.00573.00575.0000:00:00
2010-05-207,321,400580.00582.50553.00563.5000:00:00
2010-05-2110,981,100563.00567.50550.00564.0000:00:00
2010-05-247,618,500567.00575.50566.50571.5000:00:00
2010-05-256,298,700561.50565.00552.50554.5000:00:00
2010-05-266,602,500559.50569.00553.50565.0000:00:00
2010-05-276,543,100566.00581.00563.50580.5000:00:00
2010-05-286,566,000585.00593.50581.00589.5000:00:00
2010-06-015,002,900589.50595.00577.00588.0000:00:00
2010-06-023,496,800583.50595.00578.50594.0000:00:00
2010-06-034,749,500602.00609.00593.00594.0000:00:00
2010-06-044,888,400594.00601.50582.50587.0000:00:00
2010-06-072,608,100575.50588.50575.50581.5000:00:00
2010-06-084,095,300580.00589.50578.50584.5000:00:00
2010-06-096,211,600587.00597.50587.00592.5000:00:00
2010-06-104,923,800591.50604.00591.50599.5000:00:00
2010-06-114,681,700600.00602.00588.00592.5000:00:00
2010-06-142,939,300600.50601.50594.00601.0000:00:00
2010-06-153,061,800595.50606.00594.00603.0000:00:00
2010-06-163,162,400606.50607.50594.00601.0000:00:00
2010-06-173,034,500597.50605.50595.00600.0000:00:00
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