Bookmark and Share

Last Minute: "After the Elon Musk show, Tesla questions linger - USA TODAY" Sat, 18 Nov 2017 11:03:14 GMT    "Germany issues ban on children's smartwatches, urges parents to destroy them - SlashGear" Sat, 18 Nov 2017 17:28:57 GMT    "Honda Recalls 800000 Odyssey Minivans Linked to Injuries - Bloomberg" Sat, 18 Nov 2017 18:19:46 GMT    "NYC subway to use gender-neutral terms during announcements - Washington Post" Sat, 18 Nov 2017 17:38:51 GMT    "Stitch Fix IPO: The online styling service's stock jumps, then sags - Los Angeles Times" Fri, 17 Nov 2017 19:14:47 GMT   "This RSS feed URL is deprecated" Sat, 18 Nov 2017 22:32:26 GMT    "US environmental groups react loudly to South Dakota oil spill - Xinhua" Sat, 18 Nov 2017 21:31:35 GMT    "Black Friday: Your ultimate holiday shopping guide - CNNMoney" Sat, 18 Nov 2017 20:20:27 GMT    "Would Rupert Murdoch break up his empire? - BBC News" Fri, 17 Nov 2017 23:45:44 GMT    "Tesla Semi ? 8 Charger Holes, 800 kWh Battery? Tesla Megacharger ? 1.6 Megawatts? - CleanTechnica" Fri, 17 Nov 2017 22:52:30 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 Date2017-11-18Dividend 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 2017-11-18
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2010-06-173,034,500597.50605.50595.00600.0000:00:00
2010-06-185,911,800600.50603.00597.00599.5000:00:00
2010-06-212,181,700606.50611.00602.00605.0000:00:00
2010-06-222,486,000600.50607.00595.00601.0000:00:00
2010-06-232,407,500593.50601.00589.00589.0000:00:00
2010-06-244,321,500594.00597.00581.50585.0000:00:00
2010-06-252,290,700586.50588.50578.50582.0000:00:00
2010-06-282,901,900582.00590.00577.50583.5000:00:00
2010-06-293,514,000577.50580.00565.50568.5000:00:00
2010-06-309,305,900569.00571.50561.00562.5000:00:00
2010-07-018,809,100555.50555.50533.00544.1400:00:00
2010-07-027,074,300540.50553.50533.00547.0000:00:00
2010-07-053,108,900549.00550.00541.50541.5000:00:00
2010-07-062,596,800544.50560.00544.50557.0000:00:00
2010-07-073,621,800551.00566.00546.00566.0000:00:00
2010-07-085,256,200572.00582.00568.00581.5000:00:00
2010-07-093,469,300584.50584.50574.50582.5000:00:00
2010-07-122,691,700582.00588.50579.50586.0000:00:00
2010-07-133,138,900588.00602.50587.50600.0000:00:00
2010-07-144,621,600600.50601.50588.00590.0000:00:00
2010-07-154,545,700586.50590.00573.50577.0000:00:00
2010-07-166,204,300579.00589.00577.00579.5000:00:00
2010-07-192,602,600577.00585.00574.50579.5000:00:00
2010-07-203,547,400581.50583.50574.00579.0100:00:00
2010-07-212,637,300580.50588.50578.50579.5000:00:00
2010-07-227,136,300578.50612.00577.50611.5000:00:00
2010-07-236,549,200611.50611.50600.50607.0000:00:00
2010-07-263,783,200610.50611.00600.00603.0000:00:00
2010-07-276,801,200605.50606.50589.00593.5000:00:00
2010-07-285,954,700596.50599.00581.50587.5000:00:00
2010-07-299,646,100591.00607.00584.50585.5000:00:00
2010-07-305,252,500586.50592.00579.00580.0000:00:00
2010-08-025,026,100585.50591.00582.50586.5000:00:00
2010-08-036,918,400584.00586.00565.50570.0000:00:00
2010-08-045,774,400570.50579.00559.00574.5000:00:00
2010-08-054,896,600575.50575.50562.50563.5000:00:00
2010-08-063,364,200565.00565.00558.50560.5000:00:00
2010-08-092,527,300564.00569.00560.50563.0000:00:00
2010-08-103,448,800561.50563.50555.50560.0000:00:00
2010-08-118,407,300557.00559.50550.00552.0000:00:00
2010-08-127,763,300552.00561.50548.00558.6400:00:00
2010-08-135,983,500561.00562.00556.00559.5000:00:00
2010-08-164,144,400561.00563.00554.00559.5000:00:00
2010-08-173,749,400560.50569.00558.50565.3700:00:00
2010-08-186,445,100568.00570.50562.50567.5000:00:00
2010-08-1910,370,300569.50578.50568.00571.0000:00:00
2010-08-206,028,500572.00572.50558.00560.0000:00:00
2010-08-233,156,400563.00567.00559.50561.5000:00:00
2010-08-245,465,400556.00561.50552.50557.5000:00:00
2010-08-252,875,500555.00560.00548.50553.0000:00:00
2010-08-263,553,300557.50562.50555.50559.0000:00:00
2010-08-275,712,300554.00556.50547.50555.5000:00:00
2010-08-315,306,000548.00554.00542.50554.0000:00:00
2010-09-014,049,500557.00573.00549.50569.0000:00:00
2010-09-023,626,400566.50571.00565.00569.5000:00:00
2010-09-033,459,800572.00576.50567.50572.0000:00:00
2010-09-061,626,800574.50574.50569.00573.5000:00:00
2010-09-072,105,900572.50574.00565.50570.0000:00:00
2010-09-082,793,000567.00571.50560.50569.0000:00:00
2010-09-099,820,300569.00579.50565.50578.0000:00:00
2010-09-103,312,200575.50586.50574.00585.0000:00:00
2010-09-133,534,000590.00596.50586.00595.0000:00:00
2010-09-144,165,000594.50594.50582.00584.0000:00:00
2010-09-152,742,600584.50586.00582.00584.5000:00:00
2010-09-166,597,700584.00584.00571.50578.0000:00:00
2010-09-178,037,400583.00591.50581.00583.0000:00:00
2010-09-203,054,200585.50591.50585.50591.0000:00:00
2010-09-212,733,800589.00593.50587.50588.5000:00:00
2010-09-225,706,200589.50589.50576.50576.5000:00:00
2010-09-233,128,100579.50581.50570.00575.0000:00:00
2010-09-244,770,200572.50591.50570.50590.5000:00:00
2010-09-273,422,600590.50592.50587.50589.0000:00:00
2010-09-283,784,600589.50594.00582.00591.5000:00:00
2010-09-298,807,300602.00618.50602.00612.0000:00:00
2010-09-309,192,800608.00615.00603.00603.5000:00:00
2010-10-017,781,200603.00606.00592.50595.5000:00:00
2010-10-043,179,200593.50595.50589.00591.0000:00:00
2010-10-055,850,600589.00602.00587.00600.0000:00:00
2010-10-064,161,300605.00605.50599.00601.5000:00:00
2010-10-076,226,800601.00602.00590.00594.5500:00:00
2010-10-084,619,500592.50600.00591.50600.0000:00:00
2010-10-112,541,700602.00607.00599.00602.5000:00:00
2010-10-123,156,100602.00607.00599.50606.5000:00:00
2010-10-134,224,800610.00629.50610.00627.5000:00:00
2010-10-148,049,300623.00638.50622.00628.0000:00:00
2010-10-157,928,800637.50643.50629.50635.0000:00:00
2010-10-183,040,500629.50633.00623.50624.0000:00:00
2010-10-194,112,600624.50626.00619.00622.5000:00:00
2010-10-203,042,900622.50627.50619.50627.0000:00:00
2010-10-2114,280,200625.00645.50621.50642.0000:00:00
2010-10-224,398,300641.00644.00635.00641.5000:00:00
2010-10-252,601,100643.50645.50637.50638.5000:00:00
2010-10-267,578,400636.00640.00635.50638.0000:00:00
2010-10-273,036,700628.50636.00627.00629.5000:00:00
2010-10-285,391,000632.50649.50632.50643.5000:00:00
2010-10-296,986,300640.50655.00639.50647.5000:00:00
2010-11-014,932,600653.50661.50650.00654.0000:00:00
2010-11-023,540,900651.00659.00649.50653.0000:00:00
2010-11-034,392,500657.50657.50645.00654.5000:00:00
2010-11-0419,916,000642.50650.00618.50621.5000:00:00
2010-11-0525,731,700619.00620.00586.00591.0000:00:00
2010-11-0833,307,800577.50610.50563.00605.0000:00:00
2010-11-0918,790,100608.00626.00606.50606.5000:00:00
2010-11-1013,478,300600.00605.50585.00588.0000:00:00
2010-11-116,617,300585.50589.50576.00584.0000:00:00
2010-11-1219,102,300565.50614.00565.50611.0000:00:00
2010-11-157,058,600609.00609.50594.00597.0000:00:00
2010-11-167,267,000598.50600.50586.50589.0000:00:00
2010-11-179,737,500583.50599.50582.00599.5000:00:00
2010-11-188,436,800598.00604.50593.50603.5000:00:00
2010-11-196,621,700603.00605.00589.50592.0000:00:00
2010-11-223,163,700600.00601.00584.00590.5000:00:00
2010-11-236,188,500595.00603.00589.50598.5000:00:00
2010-11-248,717,300596.50620.00596.50615.5000:00:00
2010-11-252,215,800618.50622.00612.50618.5000:00:00
2010-11-263,498,800616.50620.00613.50616.5000:00:00
2010-11-292,961,700620.00620.00608.00608.0000:00:00
2010-11-304,154,200607.50615.00606.00609.6600:00:00
2010-12-017,199,800612.50623.00607.50618.0000:00:00
2010-12-026,897,700617.00627.00600.00626.0000:00:00
2010-12-034,335,400626.00632.00614.00627.5000:00:00
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