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
2014-11-035,739,200842.50854.50829.52835.0000:00:00
2014-11-067,188,500850.50879.99848.00874.0000:00:00
2014-11-074,567,900877.00882.00864.01867.0000:00:00
2014-11-113,230,700870.50884.50868.76873.5000:00:00
2014-11-124,816,000872.50875.50854.00858.5000:00:00
2014-11-134,780,300858.00863.47840.50846.0000:00:00
2014-11-143,822,800846.50854.51846.50850.0000:00:00
2014-11-174,945,900845.50852.50830.73849.0000:00:00
2014-11-244,135,000855.00858.57848.00850.0000:00:00
2014-11-257,623,400854.50861.50850.50861.0000:00:00
2014-11-263,957,100868.00876.50865.00867.0000:00:00
2014-11-272,723,300870.50871.50857.50860.0000:00:00
2014-11-285,724,300865.00865.00838.50842.5000:00:00
2014-12-084,163,500899.50899.50885.50892.5000:00:00
2014-12-096,861,400889.00890.00859.50860.5000:00:00
2014-12-1010,597,400867.00884.50854.50856.0000:00:00
2014-12-1110,183,500857.50867.68829.28831.5000:00:00
2014-12-128,653,000831.50833.78798.58808.5000:00:00
2014-12-185,898,800842.00857.00841.00857.0000:00:00
2014-12-199,862,400873.00883.00862.00870.5000:00:00
2014-12-232,625,200875.00876.08868.00874.5000:00:00
2014-12-24464,600883.00883.00871.90875.0000:00:00
2014-12-250875.00875.00875.00875.0000:00:00
2014-12-260875.00875.00875.00875.0000:00:00
2014-12-301,613,800877.00879.00857.00859.5000:00:00
2014-12-31619,400860.50872.58860.50870.0000:00:00
2015-01-010870.00870.00870.00870.0000:00:00
2015-01-022,622,900870.00874.50859.50864.5000:00:00
2015-01-095,264,400882.00885.00856.00862.0000:00:00
2015-01-123,584,300862.50873.50858.50868.5000:00:00
2015-01-136,929,400850.00868.54849.83862.5000:00:00
2015-01-148,890,100845.50857.86844.90852.5000:00:00
2015-01-1510,469,400858.50862.50841.50853.0000:00:00
2015-01-166,048,400850.00863.50832.13861.0000:00:00
2015-01-194,912,300860.00873.50860.00869.5000:00:00
2015-01-227,028,400892.00901.50876.50899.0000:00:00
2015-01-235,054,800901.00904.50895.50902.0000:00:00
2015-01-264,281,200900.00907.50897.00903.0000:00:00
2015-02-026,983,100886.00889.65871.00884.0000:00:00
2015-02-036,115,500887.50899.50884.00894.0000:00:00
2015-02-047,536,400892.50900.00885.50899.5000:00:00
2015-02-097,783,900905.50921.57896.50902.0000:00:00
2015-02-128,439,500900.50915.72897.00905.0000:00:00
2015-02-1322,444,600880.00950.08873.00944.5000:00:00
2015-02-1911,767,500950.00970.00938.25962.0000:00:00
2015-02-2013,179,300955.00964.00953.00956.0000:00:00
2015-02-2312,128,900960.50961.78947.00950.0000:00:00
2015-02-248,932,100950.00950.00930.50936.5000:00:00
2015-02-254,489,400937.50945.75933.00939.0000:00:00
2015-03-028,199,200947.00950.00930.50934.5000:00:00
2015-03-038,386,100934.00948.50929.50937.0000:00:00
2015-03-047,988,600936.50951.42936.50950.0000:00:00
2015-03-059,541,600955.00988.50952.62985.0000:00:00
2015-03-069,555,600982.50998.10982.08987.0000:00:00
2015-03-099,297,700983.001,001.25982.00995.5000:00:00
2015-03-193,822,800987.50994.50981.00982.5000:00:00
2015-03-205,298,200982.50990.00975.00987.5000:00:00
2015-03-233,923,300987.00993.50978.00987.0000:00:00
2015-03-246,357,000986.50999.00981.00988.5000:00:00
2015-03-253,883,900988.00991.69976.50981.0000:00:00
2015-03-267,625,800972.50980.00958.66962.0000:00:00
2015-03-277,158,500960.50970.50944.50947.5000:00:00
2015-03-315,837,600959.00972.00952.50953.0000:00:00
2015-04-015,804,900938.50956.88935.24950.0000:00:00
2015-04-024,994,200947.50951.25939.31943.5000:00:00
2015-04-030943.50943.50943.50943.5000:00:00
2015-04-060943.50943.50943.50943.5000:00:00
2015-04-074,649,600949.50954.50946.50952.0000:00:00
2015-04-084,194,500950.00956.75943.50944.0000:00:00
2015-04-094,884,100951.00953.50941.50950.0000:00:00
2015-04-104,770,500952.50976.50951.70975.0000:00:00
2015-04-132,217,000972.50975.12959.00969.0000:00:00
2015-04-143,640,400964.50976.00964.50973.5000:00:00
2015-04-154,903,400976.50989.05973.50986.5000:00:00
2015-04-165,498,100991.00991.00971.00980.0000:00:00
2015-04-176,962,800979.001,003.50971.00978.5000:00:00
2015-04-204,101,200978.50990.00976.50982.0000:00:00
2015-04-216,151,900983.001,014.00983.001,007.0000:00:00
2015-04-2214,986,6001,044.001,061.001,035.001,048.0000:00:00
2015-04-238,025,3001,053.001,056.001,031.001,035.0000:00:00
2015-04-249,194,2001,038.001,051.001,038.001,050.0000:00:00
2015-04-287,593,3001,048.001,049.001,033.001,038.0000:00:00
2015-04-297,573,6001,043.001,051.001,028.661,030.0000:00:00
2015-04-307,573,9001,030.001,047.001,023.001,046.0000:00:00
2015-05-012,874,2001,044.001,045.001,030.661,043.0000:00:00
2015-05-057,540,2001,060.001,061.001,035.001,035.0000:00:00
2015-05-0611,825,7001,031.001,040.341,016.001,023.0000:00:00
2015-05-196,108,8001,012.001,021.001,003.001,009.0000:00:00
2015-05-204,377,8001,013.001,018.001,003.001,004.0000:00:00
2015-05-2501,019.001,019.001,019.001,019.0000:00:00
2015-06-014,613,700997.501,007.28994.00997.5000:00:00
2015-06-045,260,600985.00989.50967.50972.5000:00:00
2015-06-054,635,300969.00977.00963.00971.5000:00:00
2015-06-083,928,200969.00972.00962.00965.5000:00:00
2015-06-225,068,300919.00920.50908.50914.0000:00:00
2015-07-204,278,500784.00787.89780.00783.0000:00:00
2015-07-235,961,100764.50764.50752.32753.5000:00:00
2015-07-243,638,000751.50760.32736.00736.0000:00:00
2015-07-286,823,600721.00736.00718.82735.0000:00:00
2015-07-297,194,600740.00747.00730.50730.5000:00:00
2015-07-308,720,900745.00757.00733.00749.5000:00:00
2015-07-3113,654,000749.00800.00746.50794.0000:00:00
2015-08-064,450,400822.00825.51806.84817.5000:00:00
2015-08-077,617,200814.00818.00803.34804.0000:00:00
2015-08-103,622,700809.00814.50798.50807.5000:00:00
2015-08-2411,523,500741.00741.50685.50719.5000:00:00
2015-08-259,276,400730.50732.00715.63724.0000:00:00
2015-08-267,300,100717.00724.00707.83714.5000:00:00
2015-09-072,595,200728.50729.00717.36719.0000:00:00
2015-09-144,017,400721.00727.50713.98717.0000:00:00
2015-09-175,511,300719.50719.50709.50710.5000:00:00
2015-09-188,833,000709.50709.50684.50692.0000:00:00
2015-09-228,517,600696.00696.50682.50685.5000:00:00
2015-09-236,432,000684.50695.15679.50679.5000:00:00
2015-09-287,303,400659.50663.00648.00660.0000:00:00
2015-09-298,595,000653.00656.50646.00651.0000:00:00
2015-09-307,184,900665.50678.50661.00677.0000:00:00
2015-10-065,660,000730.50741.00725.00738.0000:00:00
2015-10-076,283,000738.50743.67730.00734.0000:00:00
2015-10-153,852,600701.50703.00692.30697.0000:00:00
2015-10-165,620,900700.00706.00680.84685.5000:00:00
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