Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--27.60 (+0.97%) ROLLS-ROYCE HLDGS - [Ticker: RR.L]Chart ROLLS-ROYCE HLDGS  News ROLLS-ROYCE HLDGS  Download Historical Prices for Metastock ROLLS-ROYCE HLDGS and Others  Technical Analysis ROLLS-ROYCE HLDGS  
Last Trade829.40Last Trade Time2018-12-05 - 00:00:00
Variation--27.60 (+0.97%)Open846.20
High858.80Low828.80
Volume5,274,498Average Volume (3m)0
YieldBid / Ask943.00 x 344,600 - 978.00 x 265,700
Former Close857.0052 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2013-11-292,156,7001,236.001,250.001,235.001,235.0000:00:00
2013-12-122,662,1001,204.001,205.001,183.001,190.0000:00:00
2013-12-132,575,3001,187.001,208.001,185.001,203.0000:00:00
2013-12-194,423,7001,245.001,247.901,230.001,241.0000:00:00
2013-12-204,486,5001,231.001,249.101,228.001,243.0000:00:00
2013-12-232,779,4001,250.001,255.001,228.001,249.0000:00:00
2013-12-24452,0001,238.001,258.001,238.001,255.0000:00:00
2013-12-2501,255.001,255.001,255.001,255.0000:00:00
2013-12-2601,255.001,255.001,255.001,255.0000:00:00
2013-12-271,359,3001,260.001,273.001,254.051,271.0000:00:00
2013-12-301,677,1001,273.001,278.001,254.001,261.0000:00:00
2014-01-02828,5001,277.001,277.641,260.671,275.0000:00:00
2014-01-031,380,0001,264.001,275.001,263.001,271.0000:00:00
2014-01-073,080,4001,284.001,292.591,274.001,289.0000:00:00
2014-01-104,916,0001,248.001,250.001,237.001,239.0000:00:00
2014-01-174,548,1001,250.001,255.151,245.001,250.0000:00:00
2014-01-236,546,5001,236.001,237.001,203.001,204.0000:00:00
2014-01-248,979,2001,207.001,219.001,163.001,172.0000:00:00
2014-01-285,897,9001,190.001,218.001,188.001,209.0000:00:00
2014-01-294,963,0001,215.001,216.001,183.001,193.0000:00:00
2014-02-044,760,0001,164.001,169.001,147.641,160.0000:00:00
2014-02-053,656,7001,159.001,177.001,154.001,165.0000:00:00
2014-02-063,494,6001,171.001,185.261,164.001,180.0000:00:00
2014-02-075,217,6001,184.001,201.001,174.001,177.0000:00:00
2014-02-103,543,3001,175.001,192.001,175.001,189.0000:00:00
2014-02-115,266,8001,199.001,213.501,195.001,205.0000:00:00
2014-02-124,289,5001,211.001,219.001,201.001,210.0000:00:00
2014-02-1811,944,4001,000.001,005.81976.00976.5000:00:00
2014-02-199,114,300980.001,002.00978.001,000.0000:00:00
2014-02-259,862,300993.50995.32976.50979.0000:00:00
2014-02-288,165,100987.501,006.00987.50999.0000:00:00
2014-03-037,908,800988.001,004.00980.001,000.0000:00:00
2014-03-047,581,2001,011.001,041.001,006.571,038.0000:00:00
2014-03-058,381,5001,039.001,047.001,021.001,025.0000:00:00
2014-03-109,426,4001,050.001,064.001,034.001,043.0000:00:00
2014-03-184,044,2001,045.001,064.001,040.001,060.0000:00:00
2014-03-197,182,3001,090.001,092.001,061.001,073.0000:00:00
2014-03-274,721,8001,078.001,087.001,073.251,078.0000:00:00
2014-03-283,917,5001,082.001,093.001,074.001,077.0000:00:00
2014-04-014,816,1001,084.001,103.001,078.001,098.0000:00:00
2014-04-023,742,1001,105.001,108.001,093.001,093.0000:00:00
2014-04-073,935,7001,074.001,081.001,069.001,070.0000:00:00
2014-04-084,625,5001,067.001,076.001,042.001,054.0000:00:00
2014-04-093,583,6001,060.001,070.291,054.751,069.0000:00:00
2014-04-103,489,7001,071.001,071.001,054.561,060.0000:00:00
2014-04-115,139,7001,050.001,054.001,028.001,033.0000:00:00
2014-04-145,271,4001,025.001,033.001,005.001,019.0000:00:00
2014-04-153,872,8001,024.001,028.001,008.001,009.0000:00:00
2014-04-165,311,0001,019.001,026.001,008.591,022.0000:00:00
2014-04-173,378,7001,025.001,049.241,024.151,046.0000:00:00
2014-04-1801,046.001,046.001,046.001,046.0000:00:00
2014-04-2101,046.001,046.001,046.001,046.0000:00:00
2014-04-223,709,4001,045.001,061.271,045.001,060.0000:00:00
2014-04-294,139,8001,029.001,031.801,017.001,021.0000:00:00
2014-04-306,391,4001,033.001,053.001,018.001,050.0000:00:00
2014-05-063,745,1001,030.001,042.001,024.641,039.0000:00:00
2014-05-077,327,6001,040.001,040.001,004.001,008.0000:00:00
2014-05-085,657,9001,008.001,016.001,004.001,013.0000:00:00
2014-05-096,391,700995.001,009.00989.001,001.0000:00:00
2014-05-157,340,1001,020.001,028.001,014.001,023.0000:00:00
2014-05-166,179,1001,028.001,033.00996.001,003.0000:00:00
2014-05-193,558,9001,006.001,023.00999.501,021.0000:00:00
2014-05-202,763,3001,025.001,025.001,003.001,004.0000:00:00
2014-05-2111,549,1001,005.001,014.00997.501,001.0000:00:00
2014-05-260998.00998.00998.00998.0000:00:00
2014-05-273,773,400998.001,005.00997.95998.0000:00:00
2014-05-286,381,8001,005.001,017.001,004.001,016.0000:00:00
2014-05-294,100,9001,020.001,036.001,017.591,035.0000:00:00
2014-05-305,941,1001,035.001,042.001,027.001,040.0000:00:00
2014-06-025,777,1001,043.001,063.001,041.301,063.0000:00:00
2014-06-033,551,5001,062.001,063.001,051.001,056.0000:00:00
2014-06-043,150,8001,052.001,062.001,051.001,062.0000:00:00
2014-06-054,549,1001,065.001,076.001,058.001,070.0000:00:00
2014-06-064,006,7001,073.001,076.001,067.611,076.0000:00:00
2014-06-173,615,5001,011.001,022.031,005.001,011.0000:00:00
2014-06-184,497,0001,014.001,019.001,005.001,010.0000:00:00
2014-06-1915,592,6001,066.001,092.251,066.001,092.0000:00:00
2014-06-2012,679,2001,090.001,094.001,070.001,085.0000:00:00
2014-06-237,476,9001,087.001,087.001,052.001,053.0000:00:00
2014-06-246,822,1001,058.001,061.701,031.001,032.0000:00:00
2014-06-256,011,6001,026.001,048.001,021.001,045.0000:00:00
2014-06-304,639,0001,072.001,075.001,052.001,069.0000:00:00
2014-07-074,377,3001,061.001,063.891,052.001,057.0000:00:00
2014-07-104,324,1001,044.001,054.001,035.831,039.0000:00:00
2014-07-113,365,0001,039.001,046.091,032.001,037.0000:00:00
2014-07-211,882,7001,030.001,038.351,029.641,032.0000:00:00
2014-07-282,370,8001,053.001,060.001,046.001,054.0000:00:00
2014-07-293,542,9001,058.001,064.001,045.341,047.0000:00:00
2014-07-304,580,6001,050.001,055.001,041.001,055.0000:00:00
2014-07-314,610,3001,040.001,051.561,024.001,040.0000:00:00
2014-08-014,558,3001,039.001,049.001,027.001,040.0000:00:00
2014-08-143,257,8001,038.001,051.001,036.001,047.0000:00:00
2014-08-152,103,5001,046.001,061.001,040.001,048.0000:00:00
2014-08-2110,697,7001,025.001,038.901,019.001,037.0000:00:00
2014-08-223,993,1001,038.001,039.001,018.001,022.0000:00:00
2014-08-2501,022.001,022.001,022.001,022.0000:00:00
2014-09-012,055,8001,024.001,034.001,020.001,030.0000:00:00
2014-09-043,660,7001,025.001,028.001,017.281,021.0000:00:00
2014-09-052,825,9001,021.001,027.001,016.001,019.0000:00:00
2014-09-083,689,5001,019.001,028.001,004.221,015.0000:00:00
2014-09-093,826,2001,018.001,025.001,013.001,019.0000:00:00
2014-09-104,867,9001,019.001,033.001,013.001,028.0000:00:00
2014-09-223,781,7001,008.001,012.001,002.001,003.0000:00:00
2014-09-236,533,6001,001.001,004.00965.00965.5000:00:00
2014-09-245,714,900967.00976.00966.45972.0000:00:00
2014-09-255,531,700971.00977.50957.00960.5000:00:00
2014-09-264,384,700961.00966.00955.00963.5000:00:00
2014-09-293,608,300964.00971.50962.00967.5000:00:00
2014-10-068,831,000958.00965.00953.00961.5000:00:00
2014-10-073,802,500960.00962.30939.50940.0000:00:00
2014-10-086,172,300935.00949.00929.50943.5000:00:00
2014-10-096,192,600956.00972.00938.50942.0000:00:00
2014-10-105,460,000933.00938.90923.65929.5000:00:00
2014-10-1411,473,900926.50961.00925.00957.5000:00:00
2014-10-157,306,300961.00970.60930.00932.5000:00:00
2014-10-168,100,000936.00947.50920.00940.5000:00:00
2014-10-1729,543,900874.00881.50787.00832.0000:00:00
2014-10-2012,524,400834.00838.50815.00818.0000:00:00
2014-10-2114,876,500813.50818.08798.50803.0000:00:00
2014-10-2211,371,100805.00816.00793.00800.5000:00:00
2014-11-035,739,200842.50854.50829.52835.0000:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources