|
 ROLLS-ROYCE HLDGS - [Ticker: RR.L] |     | | Last Trade | 829.40 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --27.60 (+0.97%) | Open | 846.20 | | High | 858.80 | Low | 828.80 | | Volume | 5,274,498 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 943.00 x 344,600 - 978.00 x 265,700 | | Former Close | 857.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-10-15 | 5,564,463 | 872.40 | 880.40 | 863.60 | 866.60 | 00:00:00 | | 2018-10-16 | 5,855,779 | 867.60 | 897.80 | 864.80 | 897.80 | 00:00:00 | | 2018-10-17 | 1,905,608 | 902.00 | 906.20 | 887.20 | 887.80 | 00:00:00 | | 2018-10-18 | 3,740,651 | 893.60 | 894.60 | 873.40 | 873.40 | 00:00:00 | | 2018-10-19 | 3,857,599 | 874.00 | 883.60 | 868.00 | 872.00 | 00:00:00 | | 2018-10-22 | 6,978,192 | 875.20 | 876.40 | 859.80 | 860.40 | 00:00:00 | | 2018-10-23 | 6,084,929 | 852.00 | 854.00 | 835.24 | 841.40 | 00:00:00 | | 2018-10-24 | 5,053,732 | 851.00 | 868.00 | 837.40 | 840.00 | 00:00:00 | | 2018-10-25 | 5,461,100 | 831.60 | 875.80 | 831.60 | 872.00 | 00:00:00 | | 2018-10-26 | 17,658,048 | 862.60 | 865.60 | 747.00 | 855.00 | 00:00:00 | | 2018-10-29 | 9,120,806 | 851.00 | 871.80 | 831.20 | 831.40 | 00:00:00 | | 2018-10-30 | 9,532,059 | 833.60 | 837.80 | 805.20 | 820.00 | 00:00:00 | | 2018-10-31 | 14,512,080 | 828.80 | 855.80 | 826.40 | 839.00 | 00:00:00 | | 2018-11-01 | 5,988,439 | 832.00 | 845.40 | 822.60 | 837.80 | 00:00:00 | | 2018-11-02 | 9,133,768 | 852.00 | 856.20 | 826.00 | 834.00 | 00:00:00 | | 2018-11-05 | 5,775,399 | 841.40 | 841.40 | 823.00 | 823.00 | 00:00:00 | | 2018-11-06 | 4,129,999 | 825.80 | 836.80 | 815.60 | 828.40 | 00:00:00 | | 2018-11-07 | 4,340,622 | 832.80 | 846.80 | 832.60 | 838.40 | 00:00:00 | | 2018-11-08 | 3,402,905 | 843.80 | 843.80 | 830.00 | 833.40 | 00:00:00 | | 2018-11-09 | 5,089,101 | 831.00 | 831.00 | 810.00 | 814.40 | 00:00:00 | | 2018-11-12 | 4,434,960 | 822.60 | 838.40 | 819.00 | 820.40 | 00:00:00 | | 2018-11-13 | 3,926,745 | 820.60 | 831.80 | 813.40 | 821.20 | 00:00:00 | | 2018-11-14 | 549,328 | 816.20 | 817.20 | 797.76 | 813.40 | 00:00:00 | | 2018-11-16 | 4,006,169 | 816.20 | 820.40 | 797.60 | 804.20 | 00:00:00 | | 2018-11-19 | 3,482,325 | 803.60 | 808.20 | 787.00 | 796.80 | 00:00:00 | | 2018-11-20 | 6,167,025 | 793.20 | 797.20 | 780.40 | 785.00 | 00:00:00 | | 2018-11-21 | 6,783,659 | 788.00 | 818.20 | 780.00 | 814.40 | 00:00:00 | | 2018-11-22 | 4,009,475 | 818.20 | 818.20 | 795.20 | 799.60 | 00:00:00 | | 2018-11-23 | 4,151,049 | 800.00 | 814.00 | 791.40 | 812.40 | 00:00:00 | | 2018-11-26 | 5,576,855 | 821.20 | 841.60 | 816.00 | 839.60 | 00:00:00 | | 2018-11-27 | 1,206,641 | 842.00 | 842.80 | 830.00 | 833.80 | 00:00:00 | | 2018-11-28 | 15,752,488 | 836.80 | 838.80 | 825.60 | 831.40 | 00:00:00 | | 2018-11-29 | 5,395,168 | 837.40 | 854.60 | 833.20 | 847.60 | 00:00:00 | | 2018-11-30 | 9,278,579 | 851.60 | 855.40 | 841.00 | 849.60 | 00:00:00 | | 2018-12-03 | 7,341,064 | 861.80 | 885.00 | 860.40 | 883.00 | 00:00:00 | | 2018-12-04 | 11,619,310 | 860.00 | 873.60 | 852.20 | 857.00 | 00:00:00 | | 2018-12-05 | 5,274,498 | 846.20 | 858.80 | 828.80 | 829.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
