Bookmark and Share

Last Minute: "Dow, S&P 500 Set New Records as Fed Moves to Unwind Balance Sheet - TheStreet.com" Wed, 20 Sep 2017 20:05:20 GMT    "Cramer's charts indicate Nvidia's stock could be due for a pullback - CNBC" Wed, 20 Sep 2017 22:24:00 GMT   "Yellen Brushes Aside Inflation 'Mystery' While Fed Eyes Rate Hike - Bloomberg" Wed, 20 Sep 2017 22:38:57 GMT    "Albertsons Mimics Amazon in Buyout of Meal-Kit Maker Plated - Bloomberg" Wed, 20 Sep 2017 22:21:24 GMT    "For weeks, Equifax customer service has been directing victims to a fake phishing site - The Verge" Wed, 20 Sep 2017 18:06:26 GMT    "Seattle has entered the vicious $5 billion battle for Amazon's second headquarters ? here's why that's a terrible idea - Business Insider" Wed, 20 Sep 2017 20:49:05 GMT    "Chick-fil-A to open its largest and narrowest restaurant ever in New York City - Fox News" Wed, 20 Sep 2017 20:15:00 GMT    "Facebook revamps policies after anti-Semitic ad targeting scandal - Fox News" Wed, 20 Sep 2017 20:21:03 GMT    "Cold Brew Finds Footing In Citrus Flavors - BevNET.com" Wed, 20 Sep 2017 21:42:37 GMT    "Dow 1000000? That's Warren Buffett's Latest Call - Forbes" Wed, 20 Sep 2017 22:08:00 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+4.00 (+0.45%) 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 Trade900.50Last Trade Time2017-09-20 - 21:35
Variation+4.00 (+0.45%)Open894.00
High907.00Low890.00
Volume1,859,700Average Volume (3m)3,932,070
Yield1.05Bid / Ask885.00 x 344,600 - 910.00 x 265,700
Former Close896.5052 Week Range[635.00 - 994.50]
PER175.78%EPS-37.00
Ex-Dividend Date2017-09-21Dividend 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 2017-09-21
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2010-12-034,335,400626.00632.00614.00627.5000:00:00
2010-12-064,985,700630.00643.00628.50640.5000:00:00
2010-12-076,151,900645.00654.50638.00651.1000:00:00
2010-12-084,770,900646.50655.50646.50652.0000:00:00
2010-12-095,309,800655.00662.00641.50642.0000:00:00
2010-12-106,559,100640.00642.00626.00639.0000:00:00
2010-12-135,565,800641.50642.00630.50630.0000:00:00
2010-12-144,185,000629.00631.00624.00628.5000:00:00
2010-12-153,610,700627.00632.00624.00626.5000:00:00
2010-12-163,909,200627.00634.00625.00629.0000:00:00
2010-12-177,546,400633.00633.50626.00630.0000:00:00
2010-12-202,516,700630.50638.00626.50637.0000:00:00
2010-12-214,677,200646.50652.00644.50650.0000:00:00
2010-12-221,605,200647.50651.00645.00647.0000:00:00
2010-12-231,002,100648.00650.00644.00644.5000:00:00
2010-12-24172,800643.50646.50642.00646.5000:00:00
2010-12-292,511,000645.50649.00637.50641.0000:00:00
2010-12-30636,100640.50642.00635.50635.5000:00:00
2010-12-311,136,500632.50639.00623.00623.0000:00:00
2011-01-046,388,900620.50648.50620.50648.5000:00:00
2011-01-056,903,200648.50656.50640.00654.0000:00:00
2011-01-0610,006,200660.00671.00658.50659.0000:00:00
2011-01-073,020,400660.00663.00655.00659.5000:00:00
2011-01-102,219,600660.00661.00650.00653.0000:00:00
2011-01-115,545,100654.00667.00654.00665.0000:00:00
2011-01-124,139,000666.50674.50664.00668.6100:00:00
2011-01-132,133,100667.50667.50660.50663.5000:00:00
2011-01-143,322,000663.00663.00651.00654.5000:00:00
2011-01-171,336,300655.50658.00651.50654.0000:00:00
2011-01-181,553,200653.50662.00653.50661.0000:00:00
2011-01-192,155,300663.00663.00648.50649.5000:00:00
2011-01-204,006,400648.50649.50629.00630.0000:00:00
2011-01-213,954,700630.50636.00627.00627.0000:00:00
2011-01-242,450,000628.00631.50623.00629.5000:00:00
2011-01-254,762,300633.00640.00629.00636.5000:00:00
2011-01-263,874,500640.00652.50633.00649.5000:00:00
2011-01-275,781,800653.50660.50645.00647.0000:00:00
2011-01-286,481,000648.00648.00635.50643.0000:00:00
2011-01-315,519,500642.00647.00630.00638.0000:00:00
2011-02-014,798,200643.00650.50633.50638.5000:00:00
2011-02-024,850,700641.00645.50622.50626.5000:00:00
2011-02-034,016,600628.50638.00624.50638.0000:00:00
2011-02-042,987,900635.50646.00635.50643.5000:00:00
2011-02-072,961,000645.00647.00639.00645.5000:00:00
2011-02-085,325,800643.50654.50641.50654.0000:00:00
2011-02-094,083,700656.00660.00650.50655.5000:00:00
2011-02-104,221,400650.00658.00640.00650.0000:00:00
2011-02-114,581,000647.50660.00639.00657.5000:00:00
2011-02-142,961,300660.00660.00652.00654.5000:00:00
2011-02-153,460,700655.50659.00639.50640.0000:00:00
2011-02-163,042,200647.50651.00641.00645.5000:00:00
2011-02-177,617,600644.50646.50629.00631.0000:00:00
2011-02-184,677,100630.50632.00623.50627.5000:00:00
2011-02-214,034,600627.50629.34620.50624.0000:00:00
2011-02-227,533,200622.00622.00318.93614.5000:00:00
2011-02-2312,292,100611.50613.00603.50607.0000:00:00
2011-02-2430,567,900603.00608.00595.50608.0000:00:00
2011-02-251,200,431,200610.00615.00603.50612.0000:00:00
2011-02-28613,700611.00621.50611.00617.0000:00:00
2011-03-011,650,900622.50629.50323.88613.0000:00:00
2011-03-022,767,100603.50606.50590.50597.0000:00:00
2011-03-033,994,800600.00603.50592.00603.5000:00:00
2011-03-045,862,800606.00611.00602.50604.0000:00:00
2011-03-073,769,400604.00608.00595.50600.0000:00:00
2011-03-084,212,000599.50607.00595.00600.5000:00:00
2011-03-097,078,000605.00623.50605.00619.5000:00:00
2011-03-104,760,700616.00617.00603.38605.0000:00:00
2011-03-113,329,100605.00607.00594.88597.0000:00:00
2011-03-143,769,600592.00595.47586.50586.5000:00:00
2011-03-1510,467,400575.50582.00563.38577.5000:00:00
2011-03-165,173,100580.50586.50567.50574.9000:00:00
2011-03-175,898,100569.00577.50560.25575.0000:00:00
2011-03-187,850,000578.00579.12569.00578.5000:00:00
2011-03-214,627,800585.00599.50575.35598.5000:00:00
2011-03-223,670,600597.00600.00591.00594.5000:00:00
2011-03-234,366,500591.00603.00521.78601.0000:00:00
2011-03-244,242,100602.50614.50600.50610.2900:00:00
2011-03-253,116,100615.50619.50604.50605.0000:00:00
2011-03-281,705,500607.00608.50601.00606.5000:00:00
2011-03-293,207,000608.50610.50602.00610.0000:00:00
2011-03-302,783,700616.50622.00616.50620.5000:00:00
2011-03-316,399,700622.50627.50618.50619.0000:00:00
2011-04-013,448,700622.00632.50618.00630.5000:00:00
2011-04-044,172,600627.00631.50624.06629.5000:00:00
2011-04-053,007,100628.00633.00623.00627.0000:00:00
2011-04-062,172,900627.50630.00624.50627.5000:00:00
2011-04-073,932,900626.00629.50618.50625.0000:00:00
2011-04-082,859,000623.50632.00623.50629.0000:00:00
2011-04-113,232,100628.00634.50626.00629.5000:00:00
2011-04-123,351,900627.00627.00618.50619.5000:00:00
2011-04-137,269,500617.50627.50617.50624.0000:00:00
2011-04-145,411,800623.00637.00620.50633.5000:00:00
2011-04-153,656,700634.00644.00630.00638.0000:00:00
2011-04-182,861,300639.50640.00623.66626.0000:00:00
2011-04-192,471,700628.50636.00626.50628.0000:00:00
2011-04-202,928,000625.50636.00621.50633.5000:00:00
2011-04-212,356,000635.50646.44627.85631.0000:00:00
2011-04-262,449,200629.00638.50629.00637.5000:00:00
2011-04-273,833,400637.00640.50634.00640.0000:00:00
2011-04-282,574,400643.00644.00638.50641.5000:00:00
2011-05-033,624,000645.00645.00629.50637.5000:00:00
2011-05-044,788,100638.00638.50626.00627.0000:00:00
2011-05-056,353,300630.00633.00620.00621.0000:00:00
2011-05-063,772,600626.00633.45620.00631.0000:00:00
2011-05-092,418,700625.50635.00624.97631.5000:00:00
2011-05-109,728,700631.00645.00630.50643.5000:00:00
2011-05-116,998,900645.00649.50642.09644.5000:00:00
2011-05-123,359,500641.00642.00632.00640.5000:00:00
2011-05-133,553,900643.00651.00638.92648.0000:00:00
2011-05-162,210,900643.00650.00640.58648.0000:00:00
2011-05-174,463,800644.00647.00634.00634.5000:00:00
2011-05-182,998,900637.50640.50633.00636.0000:00:00
2011-05-195,925,300640.00648.50637.00647.0000:00:00
2011-05-205,934,300645.00647.00633.00635.0000:00:00
2011-05-238,757,600635.00637.45619.38626.1300:00:00
2011-05-240635.00635.00635.00635.0000:00:00
2011-05-254,295,800619.00631.00615.50625.0000:00:00
2011-05-262,954,600626.50629.00620.50623.0000:00:00
2011-05-274,015,100626.50634.00626.50630.1300:00:00
2011-05-313,322,400634.50640.50632.67636.0000:00:00
2011-06-012,765,500638.50639.25627.00627.5000:00:00
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