Bookmark and Share

Last Minute: "Oversight panel: Nuclear lab workers violated safety rules - San Francisco Chronicle" Sat, 23 Sep 2017 21:42:10 GMT    "UK chip designer Imagination bought by Chinese firm - BBC News" Fri, 22 Sep 2017 22:41:25 GMT    "Breach of Wall Street's top regulator triggers scrutiny - The Hill" Sun, 24 Sep 2017 12:30:09 GMT    "Why the Equifax Breach Stings So Bad - New York Times" Fri, 22 Sep 2017 19:55:18 GMT   "Uber seeks talks with London mayor to renew licence - BBC News" Sun, 24 Sep 2017 12:37:21 GMT    "Retirement Strategy: Why Is Bank Of America In TARP II? - Seeking Alpha" Sat, 23 Sep 2017 13:01:07 GMT    "Equifax 'megabreach' creates opportunity for investors: Wells Fargo - Fox Business" Sat, 23 Sep 2017 04:47:10 GMT    "Consumers loved 'all-natural' ? until Trix cereal lost its neon-bright glow - Washington Post" Sat, 23 Sep 2017 17:19:43 GMT    "Dark Posts And Facebook's Deals With The Devil - Forbes" Sun, 24 Sep 2017 11:45:30 GMT    "Oil Price Fundamental Weekly Forecast ? Bullish Traders Will Decide Whether to Buy Strength or Weakness - Nasdaq" Sun, 24 Sep 2017 11:49:43 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
2011-06-012,765,500638.50639.25627.00627.5000:00:00
2011-06-023,439,500622.00625.00616.50622.5000:00:00
2011-06-035,806,700626.00631.02621.00629.0000:00:00
2011-06-063,788,700627.00630.50623.00627.5000:00:00
2011-06-072,988,700628.50632.00620.50621.0000:00:00
2011-06-084,413,100619.00621.00607.50607.5000:00:00
2011-06-096,909,700606.50612.50606.00610.0000:00:00
2011-06-105,565,700608.50615.00600.50601.5000:00:00
2011-06-131,615,500600.50605.15599.00601.0000:00:00
2011-06-144,468,200605.00614.50601.50612.0000:00:00
2011-06-154,067,000612.00616.00606.50606.5000:00:00
2011-06-164,480,800604.50604.50592.42597.5000:00:00
2011-06-175,568,400594.50601.00588.00598.5000:00:00
2011-06-201,947,200590.00596.50590.00595.0000:00:00
2011-06-213,666,700597.50601.00594.00600.5000:00:00
2011-06-223,943,900602.00606.50599.00601.5000:00:00
2011-06-235,228,100597.00598.50589.00590.0000:00:00
2011-06-2411,563,900598.00610.50596.30609.0000:00:00
2011-06-273,293,000609.00615.00605.00606.5000:00:00
2011-06-284,888,600608.00615.00606.00613.0000:00:00
2011-06-296,961,600617.00635.50615.74634.5000:00:00
2011-06-308,409,200635.00646.00630.15645.0000:00:00
2011-07-0111,199,400644.50647.50639.50647.5000:00:00
2011-07-043,228,800649.00654.00645.50648.0000:00:00
2011-07-054,475,500648.00656.00645.00653.0000:00:00
2011-07-065,912,100654.00660.00649.00652.0000:00:00
2011-07-072,112,400654.00656.50649.00655.5000:00:00
2011-07-085,036,000655.00666.60653.00654.0000:00:00
2011-07-112,996,200651.50656.00639.50644.0000:00:00
2011-07-123,999,700636.00638.50363.00636.5000:00:00
2011-07-137,240,300636.50651.00633.63651.0000:00:00
2011-07-145,991,500654.50663.50652.00659.0000:00:00
2011-07-159,430,500657.50662.00635.50642.5000:00:00
2011-07-185,540,300639.00639.00625.00630.0000:00:00
2011-07-193,821,100635.50637.50627.50635.5000:00:00
2011-07-205,469,400644.00650.50639.00648.5000:00:00
2011-07-214,439,300649.50656.50639.50652.5000:00:00
2011-07-223,094,500655.50655.61648.50651.5000:00:00
2011-07-252,808,800649.50655.00647.50652.5000:00:00
2011-07-263,228,500651.00654.00643.00649.5000:00:00
2011-07-274,194,200644.00650.00640.50641.5000:00:00
2011-07-286,434,000636.50654.00636.50645.0000:00:00
2011-07-296,430,000636.00655.50635.00652.5000:00:00
2011-08-015,811,800662.00662.00641.00646.0000:00:00
2011-08-025,477,800643.00647.50630.00633.5000:00:00
2011-08-035,544,600626.00632.00617.50625.0000:00:00
2011-08-047,563,000633.50636.00588.50591.5000:00:00
2011-08-0514,335,400570.00595.00556.50567.0000:00:00
2011-08-0811,463,200566.50590.66553.50560.0000:00:00
2011-08-0911,203,800559.00577.00530.50575.5000:00:00
2011-08-106,039,700587.50590.50556.50557.5000:00:00
2011-08-117,990,800574.00574.00546.50568.5000:00:00
2011-08-126,688,800570.50604.00564.50603.5000:00:00
2011-08-155,300,600609.50609.50596.00602.0000:00:00
2011-08-164,318,500600.50606.50593.00606.5000:00:00
2011-08-174,597,600603.00613.00599.50610.0000:00:00
2011-08-188,353,600604.50608.50577.50582.5000:00:00
2011-08-195,768,500580.50590.50565.00579.0000:00:00
2011-08-22191,300574.00599.00574.00587.0000:00:00
2011-08-233,612,000594.50599.00585.50584.0000:00:00
2011-08-244,378,400592.00606.00583.00602.0000:00:00
2011-08-253,812,500607.00609.00588.00589.5000:00:00
2011-08-265,556,900593.00603.50585.50603.5000:00:00
2011-08-304,253,400625.00629.50608.50617.0000:00:00
2011-08-317,186,600621.00642.50620.50640.0000:00:00
2011-09-018,201,500641.00660.00629.50649.0000:00:00
2011-09-024,522,700645.00645.00626.50631.0000:00:00
2011-09-055,083,100620.00627.00607.50607.5000:00:00
2011-09-067,316,900604.50618.00603.00616.0000:00:00
2011-09-077,000,100630.00640.00622.50639.5000:00:00
2011-09-084,433,800642.50648.50626.00634.5000:00:00
2011-09-092,916,300635.50638.00619.00622.5000:00:00
2011-09-127,053,300610.50615.99602.00606.0000:00:00
2011-09-137,552,600614.00615.00595.00603.5000:00:00
2011-09-146,609,100601.00613.50600.00611.0000:00:00
2011-09-156,649,000618.00619.00610.50616.0000:00:00
2011-09-169,935,900620.00620.37613.03620.0000:00:00
2011-09-194,777,800610.50617.50607.50607.5000:00:00
2011-09-204,152,000609.50621.50609.50621.0000:00:00
2011-09-213,482,100616.50629.00616.50625.0000:00:00
2011-09-2212,252,900610.00610.00592.50594.0000:00:00
2011-09-235,530,700599.00604.72576.50596.0000:00:00
2011-09-263,611,400583.50605.00583.50599.5000:00:00
2011-09-275,996,200613.50622.50608.50621.0000:00:00
2011-09-282,800,500618.50628.00609.00611.5000:00:00
2011-09-292,965,500606.50619.50605.50610.5000:00:00
2011-09-305,538,800606.00609.00591.00595.0000:00:00
2011-10-034,482,200580.50599.00577.00598.0000:00:00
2011-10-045,929,300590.00590.00564.00571.0000:00:00
2011-10-054,901,500580.50595.50580.50595.0000:00:00
2011-10-066,875,800598.00696.68595.00615.5000:00:00
2011-10-073,658,800617.50619.50605.00609.5000:00:00
2011-10-103,042,700613.00625.00607.00617.0000:00:00
2011-10-112,965,900618.00624.50610.00624.5000:00:00
2011-10-124,199,100622.00636.00618.00626.0000:00:00
2011-10-1320,167,100675.74690.50663.50688.0000:00:00
2011-10-146,192,000688.00698.50680.50695.5000:00:00
2011-10-178,429,900699.00700.00684.00689.0000:00:00
2011-10-186,019,000683.00701.50677.50700.0000:00:00
2011-10-197,131,500701.00711.00694.50709.5000:00:00
2011-10-2014,919,300700.00714.50694.50702.0000:00:00
2011-10-2110,318,000704.50707.50691.50701.0000:00:00
2011-10-243,893,900702.50706.50696.00705.0000:00:00
2011-10-2510,646,000702.00726.50698.50723.0000:00:00
2011-10-266,064,500714.00722.50706.50708.5000:00:00
2011-10-274,388,000724.00728.50713.00726.0000:00:00
2011-10-285,775,600728.00729.50716.00718.5000:00:00
2011-10-315,518,100711.50716.00702.00702.5000:00:00
2011-11-018,216,000691.50693.50668.50685.0000:00:00
2011-11-027,814,000691.00705.50690.50705.0000:00:00
2011-11-035,505,400695.50720.50693.50716.0000:00:00
2011-11-043,738,600717.50722.00708.00714.5000:00:00
2011-11-074,815,500710.00721.00702.00717.0000:00:00
2011-11-084,890,000720.00726.50712.50714.5000:00:00
2011-11-095,240,300718.50727.00704.50712.5000:00:00
2011-11-106,488,600695.00720.00695.00709.5000:00:00
2011-11-117,966,500709.50740.00709.00738.0000:00:00
2011-11-144,367,000738.00739.45724.00727.0000:00:00
2011-11-157,515,600723.50732.65725.45725.5000:00:00
2011-11-164,143,400723.50728.33716.00724.5000:00:00
2011-11-175,934,300720.50722.95700.33705.0000:00:00
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