Bookmark and Share

Last Minute: "Push for Gender Equality in Tech? Some Men Say It's Gone Too Far - New York Times" Sat, 23 Sep 2017 15:43:46 GMT    "6 Reasons This 15% Yielding Stock Is A Strong Buy And My Largest Holding - Seeking Alpha" Sun, 24 Sep 2017 08:44:01 GMT    "Raimondo, Lawmakers to Break Ground on New Complex - U.S. News & World Report" Sun, 24 Sep 2017 17:27:44 GMT    "Average US Gas Price Drops 7 Cents as Refineries Bounce Back - Bloomberg" Sun, 24 Sep 2017 18:04:22 GMT    "Dark Posts And Facebook's Deals With The Devil - Forbes" Sun, 24 Sep 2017 11:45:30 GMT   "Uber seeks talks with London mayor to renew licence - BBC News" Sun, 24 Sep 2017 12:45:29 GMT    "Deciding the right path for shielding your credit report? - Washington Post" Sun, 24 Sep 2017 14:20:23 GMT    "Britain's Deliveroo raises $385 million for food fight - Reuters" Sun, 24 Sep 2017 15:00:44 GMT    "Walmart wants to take home delivery service one step further - WTAE Pittsburgh" Sun, 24 Sep 2017 15:53:24 GMT    "Imagination sale set to test UK government over China deals - Financial Times" Sun, 24 Sep 2017 17:47:00 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
2003-12-087,643,500176.00176.00174.00175.7500:00:00
2003-12-095,571,400177.00178.00174.50177.0000:00:00
2003-12-105,103,600176.00176.25171.50174.0000:00:00
2003-12-117,957,000173.50175.75172.25175.5000:00:00
2003-12-127,171,900176.25177.50173.50175.5000:00:00
2003-12-154,345,700177.50177.50174.50174.5000:00:00
2003-12-1614,745,100173.75174.00166.25169.2500:00:00
2003-12-179,477,400169.50169.75167.00168.5000:00:00
2003-12-187,817,600169.00169.00165.00166.7500:00:00
2003-12-195,639,400168.00171.25166.25169.7500:00:00
2003-12-222,949,900169.50172.00169.25171.2500:00:00
2003-12-234,111,700171.50173.25170.00173.0000:00:00
2003-12-24558,300175.00174.75172.00174.0000:00:00
2003-12-250174.00174.00174.00174.0000:00:00
2003-12-260174.00174.00174.00174.0000:00:00
2003-12-293,326,800173.00176.75173.00173.5000:00:00
2003-12-302,857,000176.25179.25174.25177.0000:00:00
2003-12-31665,800177.25179.00176.00177.2500:00:00
2004-01-010177.25177.25177.25177.2500:00:00
2004-01-023,160,900179.75180.25175.25178.0000:00:00
2004-01-056,190,600176.00178.00174.25176.0000:00:00
2004-01-063,786,400177.25178.00173.50175.0000:00:00
2004-01-076,370,200175.00176.00172.50175.0000:00:00
2004-01-0810,210,200176.75176.75173.00174.5000:00:00
2004-01-096,902,300174.50175.00173.00174.5000:00:00
2004-01-1210,606,700168.75175.00167.00168.7500:00:00
2004-01-138,217,200170.50171.00166.75167.5000:00:00
2004-01-147,714,300166.00170.25166.00169.5000:00:00
2004-01-1512,139,900170.50175.00169.50174.5000:00:00
2004-01-1613,573,700174.50183.00174.25180.0000:00:00
2004-01-198,173,100179.75182.25179.50182.0000:00:00
2004-01-206,642,500181.50182.00174.00175.5000:00:00
2004-01-218,728,200175.50177.75175.50177.2500:00:00
2004-01-225,128,200177.25179.50176.75177.2500:00:00
2004-01-234,586,500176.99179.25175.75178.2500:00:00
2004-01-267,193,900178.88180.25175.00179.2500:00:00
2004-01-2713,801,000182.75187.25179.75185.5000:00:00
2004-01-2811,350,900185.00187.25182.50185.5000:00:00
2004-01-297,624,800182.75185.50181.00183.0000:00:00
2004-01-3011,261,100184.25189.25180.00184.5000:00:00
2004-02-029,448,100185.25189.00184.00187.2500:00:00
2004-02-0310,064,700186.00187.00182.25183.7500:00:00
2004-02-046,229,200183.75184.50180.25180.7500:00:00
2004-02-056,402,500181.00181.50178.50179.5000:00:00
2004-02-065,996,200178.75181.50178.75181.0000:00:00
2004-02-095,497,700180.00181.50180.00180.7500:00:00
2004-02-109,108,800179.50186.00178.00184.2500:00:00
2004-02-1114,508,900185.25191.00184.25185.2500:00:00
2004-02-1242,714,300427.75213.25197.00213.0000:00:00
2004-02-1337,120,700214.00228.75212.00217.2500:00:00
2004-02-169,415,000218.00222.50216.00220.0000:00:00
2004-02-1713,681,200219.25227.50218.00223.7500:00:00
2004-02-1812,341,100223.00228.00222.00225.0000:00:00
2004-02-1910,812,200226.25226.25220.25222.5000:00:00
2004-02-209,764,500221.50222.75218.00219.5000:00:00
2004-02-2310,883,700219.75217.00216.25216.5000:00:00
2004-02-2411,926,700215.25216.50213.25213.2500:00:00
2004-02-258,598,300212.75216.50212.75214.5000:00:00
2004-02-266,951,600215.00219.50214.25216.7500:00:00
2004-02-279,294,300216.50223.00216.50220.0000:00:00
2004-03-0111,219,100220.50227.50220.50226.0000:00:00
2004-03-0211,467,900229.00234.25226.50233.7500:00:00
2004-03-038,813,500231.50237.50231.50237.5000:00:00
2004-03-045,486,300237.00237.75234.25235.7500:00:00
2004-03-056,604,100235.75237.25231.25232.5000:00:00
2004-03-084,175,200232.00234.50231.25232.5000:00:00
2004-03-098,121,600233.00233.00228.50228.5000:00:00
2004-03-109,567,700225.00226.50219.00219.5000:00:00
2004-03-1114,292,300216.25218.25210.50212.7500:00:00
2004-03-1211,449,300211.00217.50207.25213.7500:00:00
2004-03-156,781,900215.00215.50206.75207.0000:00:00
2004-03-1610,166,000209.00213.50207.50210.2500:00:00
2004-03-178,745,800210.25217.50210.25217.0000:00:00
2004-03-185,237,600216.50217.50212.00212.2500:00:00
2004-03-195,730,700215.00217.00213.00214.7500:00:00
2004-03-227,611,000213.50213.50206.00208.0000:00:00
2004-03-236,987,000207.50209.25205.50206.5000:00:00
2004-03-248,461,000206.00209.50206.00207.5000:00:00
2004-03-2512,324,200207.50216.75207.50216.5000:00:00
2004-03-2611,388,500217.50221.50217.50221.5000:00:00
2004-03-297,923,900221.00227.25221.00226.7500:00:00
2004-03-308,332,800225.00226.00222.50224.5000:00:00
2004-03-313,916,000223.25226.00223.00225.0000:00:00
2004-04-019,009,700224.00226.75223.50226.2500:00:00
2004-04-026,697,700226.75230.50226.00227.7500:00:00
2004-04-057,698,800227.75230.00225.00229.7500:00:00
2004-04-066,498,200229.25230.25226.50228.5000:00:00
2004-04-0719,463,300231.00234.50220.25220.2500:00:00
2004-04-089,888,500225.00232.00223.00231.2500:00:00
2004-04-090231.25231.25231.25231.2500:00:00
2004-04-120231.25231.25231.25231.2500:00:00
2004-04-135,648,600229.50235.25228.00233.0000:00:00
2004-04-145,017,600230.00231.75227.25228.7500:00:00
2004-04-155,517,100228.75229.50227.00227.0000:00:00
2004-04-164,607,000227.50229.00226.75227.5000:00:00
2004-04-193,259,700226.50229.25226.50229.2500:00:00
2004-04-206,485,400228.75236.50228.00234.2500:00:00
2004-04-214,558,100232.25234.25229.75230.7500:00:00
2004-04-2210,616,100232.00232.00223.75226.5000:00:00
2004-04-235,874,600226.00231.00226.00230.0000:00:00
2004-04-2614,277,800229.50240.25229.50239.2500:00:00
2004-04-276,386,800239.00239.50235.50239.0000:00:00
2004-04-288,852,700239.25240.00235.50236.2500:00:00
2004-04-298,385,600236.50237.50232.50233.2500:00:00
2004-04-306,559,000231.50234.75230.50231.5000:00:00
2004-05-030231.50231.50231.50231.5000:00:00
2004-05-049,916,200234.25240.00233.00237.7500:00:00
2004-05-057,737,500238.25243.25239.75240.7500:00:00
2004-05-069,660,200240.75240.75234.00234.5000:00:00
2004-05-079,514,700234.50234.50228.00230.2500:00:00
2004-05-1013,394,500227.00227.50218.00218.7500:00:00
2004-05-116,632,600220.00222.75220.00222.0000:00:00
2004-05-126,757,100222.75222.75214.50215.0000:00:00
2004-05-136,711,900215.00220.50215.00219.7500:00:00
2004-05-149,028,700220.25222.50216.75218.0000:00:00
2004-05-179,183,900217.00217.00211.25211.5000:00:00
2004-05-186,956,900212.00215.75211.75214.7500:00:00
2004-05-197,030,600214.00219.50214.00219.0000:00:00
2004-05-204,751,200218.00218.50214.50214.7500:00:00
2004-05-216,191,500215.75216.00213.75214.2500:00:00
2004-05-244,884,700213.75218.00213.75216.0000:00:00
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