Bookmark and Share

Last Minute: "Elon Musk just won a $50 million bet for building the world's largest lithium-ion battery in 100 days - Business Insider" Thu, 23 Nov 2017 17:01:49 GMT    "Japan's latest scandal: Mitsubishi admits faking data - CNNMoney" Thu, 23 Nov 2017 15:13:32 GMT    "Net Neutrality Explained: What It Means (and Why It Matters) - Fortune" Thu, 23 Nov 2017 18:17:36 GMT   "This RSS feed URL is deprecated" Fri, 24 Nov 2017 00:05:21 GMT    "Black Friday 2017: Your Best Bargain Bet Might Be a TV - New York Times" Thu, 23 Nov 2017 22:39:13 GMT    "JPMorgan's Dimon says Trump likely to be a one-term president - Reuters" Wed, 22 Nov 2017 20:40:28 GMT    "Butterball's ?Turkey Talk Line? experts share strangest questions they've received - fox6now.com" Thu, 23 Nov 2017 19:16:00 GMT    "Black Friday 2017: When Will the Stores Open? - FOX40" Thu, 23 Nov 2017 20:44:54 GMT    "Tripadvisor Under Investigation After It Deleted Reviews Alleging Rape, Suspicious Deaths - Gizmodo Australia" Thu, 23 Nov 2017 22:00:13 GMT    "Coffee Shop Vandalized After Posting Gentrification 'Joke' - CBS Local" Thu, 23 Nov 2017 20:26:33 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 Date2017-11-24Dividend 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 2017-11-24
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2011-11-175,934,300720.50722.95700.33705.0000:00:00
2011-11-186,508,200698.50694.84689.84686.5000:00:00
2011-11-215,690,600683.00680.67674.55677.5000:00:00
2011-11-225,058,900680.00683.36675.05678.0000:00:00
2011-11-236,921,800670.00681.91657.00657.0000:00:00
2011-11-244,472,200661.00676.17661.00669.0000:00:00
2011-11-254,189,500666.50685.17671.65678.0000:00:00
2011-11-285,547,900686.00702.00682.00698.5000:00:00
2011-11-294,274,400698.00708.00693.00705.0000:00:00
2011-11-308,568,600699.50734.05696.50729.0000:00:00
2011-12-016,969,200743.00748.00724.50733.5000:00:00
2011-12-026,295,100731.00737.00716.50720.5000:00:00
2011-12-054,505,600724.00724.50713.50714.0000:00:00
2011-12-063,933,500710.00731.50710.00723.0000:00:00
2011-12-073,766,800728.50731.00714.00717.5000:00:00
2011-12-083,617,900721.50728.00715.00718.5000:00:00
2011-12-092,846,100713.50726.50713.00725.5000:00:00
2011-12-123,068,600722.00731.50717.50719.0000:00:00
2011-12-132,408,900720.50731.50718.00725.5000:00:00
2011-12-144,434,000720.00724.00704.50709.0000:00:00
2011-12-152,823,500713.00719.50709.00714.5000:00:00
2011-12-164,474,700714.50727.10714.50724.0000:00:00
2011-12-192,411,400721.00729.71713.50715.0000:00:00
2011-12-204,550,300713.00721.00709.00719.0000:00:00
2011-12-213,160,400723.50728.00704.50707.5000:00:00
2011-12-222,408,200706.50722.50706.50717.0000:00:00
2011-12-23647,900724.50727.00721.00725.5000:00:00
2011-12-282,451,500734.50735.50721.00730.5000:00:00
2011-12-291,301,100730.00738.69724.50738.5000:00:00
2011-12-30603,700741.50746.50736.50746.5000:00:00
2012-01-033,469,200759.00767.00743.50757.0000:00:00
2012-01-043,225,500765.00769.00746.50750.0000:00:00
2012-01-054,777,600752.50761.00746.00754.0000:00:00
2012-01-064,438,500756.50762.50751.00755.5000:00:00
2012-01-092,340,300758.00764.00752.50756.5000:00:00
2012-01-103,289,100760.50778.60759.00769.0000:00:00
2012-01-112,902,800768.50776.00762.50765.0000:00:00
2012-01-123,612,700767.00780.00757.50763.0000:00:00
2012-01-132,933,400768.00775.00754.50762.5000:00:00
2012-01-161,606,600758.50768.90757.15764.0000:00:00
2012-01-1742,828,400772.00773.00760.50763.0000:00:00
2012-01-186,334,100751.50763.00746.00749.5000:00:00
2012-01-197,177,800751.50752.00733.00735.0000:00:00
2012-01-204,431,500738.00740.50731.00735.5000:00:00
2012-01-233,660,900734.00753.50730.50753.0000:00:00
2012-01-242,977,100747.00752.50742.00745.0000:00:00
2012-01-252,853,200745.50749.00734.50739.0000:00:00
2012-01-263,173,600739.50761.50738.00751.5000:00:00
2012-01-273,872,500750.00763.50738.50738.5000:00:00
2012-01-304,707,900733.00741.50729.50733.0000:00:00
2012-01-313,657,000734.50744.50734.50735.5000:00:00
2012-02-015,787,700742.50774.50741.50770.5000:00:00
2012-02-024,637,300772.00773.50764.00768.0000:00:00
2012-02-033,793,100765.00794.00759.50785.0000:00:00
2012-02-061,939,200786.50788.50778.00785.5000:00:00
2012-02-072,348,400789.50789.50777.50786.5000:00:00
2012-02-082,838,600786.00787.00775.00785.0000:00:00
2012-02-0911,703,400780.00785.00749.00770.0000:00:00
2012-02-104,777,700778.00778.00766.50772.5000:00:00
2012-02-133,355,100775.50780.00769.50779.5000:00:00
2012-02-143,099,000777.00784.00775.00779.5000:00:00
2012-02-153,214,800782.50793.50779.13788.0000:00:00
2012-02-164,296,200786.00791.00777.50790.0000:00:00
2012-02-173,937,200795.00799.34791.00798.0000:00:00
2012-02-203,517,000801.00804.73790.00793.0000:00:00
2012-02-215,552,300796.50803.35788.00799.0000:00:00
2012-02-224,776,500797.50803.56797.50801.5000:00:00
2012-02-236,325,200802.00806.50797.00806.0000:00:00
2012-02-244,796,800809.00814.42804.00810.5000:00:00
2012-02-275,627,800806.00811.50805.00807.5000:00:00
2012-02-283,887,700808.00812.00803.00806.0000:00:00
2012-02-294,863,600806.50818.00805.85814.7900:00:00
2012-03-014,798,100814.50830.39811.60826.5000:00:00
2012-03-024,195,400827.00828.50818.50822.5000:00:00
2012-03-053,941,600819.50821.50814.50818.5000:00:00
2012-03-064,557,200815.50850.00798.50800.5000:00:00
2012-03-073,594,500798.50816.00796.50813.0000:00:00
2012-03-084,597,800817.50834.50813.81832.5000:00:00
2012-03-093,527,800830.50838.00825.00835.0000:00:00
2012-03-1213,233,500832.00832.50815.50823.5000:00:00
2012-03-132,925,000828.00837.50825.20836.0000:00:00
2012-03-143,050,400841.00845.00831.00836.0000:00:00
2012-03-152,719,500835.00841.51832.25838.0000:00:00
2012-03-168,098,900840.50846.00835.50842.5000:00:00
2012-03-1923,168,300844.00844.00835.00837.5000:00:00
2012-03-203,282,800835.50836.42822.39826.5000:00:00
2012-03-213,816,200826.00828.50821.00823.5000:00:00
2012-03-233,890,100820.50827.50815.50825.5000:00:00
2012-03-264,992,900825.00832.00823.50830.5000:00:00
2012-03-272,591,400830.00835.50819.83824.5000:00:00
2012-03-284,464,300824.50838.00818.00824.0000:00:00
2012-03-293,404,200822.50823.50806.50809.5000:00:00
2012-03-303,663,600811.00819.00810.50812.0000:00:00
2012-04-023,909,500815.50844.00812.50842.5000:00:00
2012-04-032,903,000842.50848.76832.50833.0000:00:00
2012-04-047,512,200832.00835.00807.00811.0000:00:00
2012-04-052,889,700810.00819.00806.00816.0000:00:00
2012-04-103,926,300809.00810.83798.50798.5000:00:00
2012-04-114,766,600794.50808.00793.00803.5000:00:00
2012-04-123,191,200804.50832.00802.50828.0000:00:00
2012-04-134,046,100827.00829.50810.00810.0000:00:00
2012-04-164,205,400807.00824.83807.00821.5000:00:00
2012-04-174,709,800820.50830.50818.00825.5000:00:00
2012-04-185,055,500823.50825.00810.50813.0000:00:00
2012-04-195,952,200817.50850.50817.50844.0000:00:00
2012-04-204,124,600841.00844.50830.00832.0000:00:00
2012-04-233,493,600830.50832.50811.50815.5000:00:00
2012-04-242,548,500813.00821.00813.00820.0000:00:00
2012-04-254,321,700811.00825.50807.00822.5000:00:00
2012-04-265,267,700826.00835.00818.50831.5000:00:00
2012-04-273,548,400827.00839.00822.50834.5000:00:00
2012-04-302,770,700839.00839.00822.00823.5000:00:00
2012-05-013,764,000828.00856.00825.00853.0000:00:00
2012-05-024,204,700861.00863.00839.00841.5000:00:00
2012-05-034,592,200849.50861.00847.24859.0000:00:00
2012-05-044,882,000854.50862.50844.61853.5000:00:00
2012-05-088,897,400845.50858.00837.00837.0000:00:00
2012-05-093,733,600839.50849.00829.00845.0000:00:00
2012-05-104,210,000848.00849.50824.00839.5000:00:00
2012-05-1122,175,900839.50844.00826.90842.0000:00:00
2012-05-143,120,300840.00841.50823.00829.0000:00:00
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