Bookmark and Share

Last Minute: "Disney's Deal With Fox Could Value Rupert Murdoch Empire at $75 Billion- Reports - TheStreet.com" Thu, 14 Dec 2017 11:05:56 GMT    "How a Dorm Room Minecraft Scam Brought Down the Internet - WIRED" Wed, 13 Dec 2017 20:56:49 GMT    "Target buys same-day delivery service with an eye on Amazon - CNNMoney" Wed, 13 Dec 2017 20:04:40 GMT    "What Is Ripple and Why Is It Beating Both Bitcoin and Litecoin? - Fortune" Wed, 13 Dec 2017 17:12:16 GMT    "MTA shutting down tunnel on E line for five days to make repairs - New York Daily News" Thu, 14 Dec 2017 04:03:00 GMT    "China raises market rates to fend off financial risks, growth cools - Reuters" Thu, 14 Dec 2017 07:41:20 GMT    "San Francisco SPCA Using Robots to Chase Away Homeless Is Illegal - TheStreet.com" Wed, 13 Dec 2017 20:59:00 GMT    "T-Mobile to launch online TV service in 2018 - Seattle Times" Thu, 14 Dec 2017 04:20:24 GMT   "This RSS feed URL is deprecated" Thu, 14 Dec 2017 11:13:16 GMT    "FCC Set To Repeal 'Net Neutrality' Rules For Internet Providers - NPR" Thu, 14 Dec 2017 10:31:03 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 Date2017-12-14Dividend 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 2017-12-14
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2004-05-244,884,700213.75218.00213.75216.0000:00:00
2004-05-256,372,700213.25215.00211.50212.5000:00:00
2004-05-265,560,600213.50217.50213.50217.0000:00:00
2004-05-276,004,000217.00219.25217.00218.0000:00:00
2004-05-2810,166,400217.75225.75217.50225.7500:00:00
2004-05-310225.75225.75225.75225.7500:00:00
2004-06-015,534,100222.00223.00220.25221.7500:00:00
2004-06-0210,039,600221.75227.50220.00226.0000:00:00
2004-06-0312,244,500224.00230.00224.00229.0000:00:00
2004-06-048,508,600228.00234.00227.50232.7500:00:00
2004-06-078,247,300236.25237.50234.25237.0000:00:00
2004-06-087,242,300237.00240.00236.50239.5000:00:00
2004-06-098,382,300240.00242.50238.50239.5000:00:00
2004-06-106,649,600237.50239.00236.00236.5000:00:00
2004-06-112,417,800234.00236.25234.00235.5000:00:00
2004-06-143,518,800234.25235.00230.25231.0000:00:00
2004-06-153,869,300230.50232.75230.25231.5000:00:00
2004-06-168,593,500231.00235.00230.25232.7500:00:00
2004-06-174,312,400230.00234.00230.00233.5000:00:00
2004-06-184,556,700232.00235.00231.50233.2500:00:00
2004-06-214,657,200232.50237.25232.50235.5000:00:00
2004-06-227,041,200233.50238.00233.50237.5000:00:00
2004-06-238,621,300236.75239.50236.75239.2500:00:00
2004-06-246,439,000239.00243.75239.00243.7500:00:00
2004-06-254,047,500240.50244.00240.25242.0000:00:00
2004-06-284,677,500242.50247.00242.00246.7500:00:00
2004-06-297,693,300246.50249.75244.25249.2500:00:00
2004-06-309,522,300249.75252.50248.75251.7500:00:00
2004-07-017,285,200251.25252.75247.00247.7500:00:00
2004-07-0210,240,500246.50247.75242.00243.0000:00:00
2004-07-052,435,400243.25246.50242.25243.0000:00:00
2004-07-064,723,300244.50244.50239.00239.0000:00:00
2004-07-075,609,600239.50242.75235.75236.5000:00:00
2004-07-087,176,900237.25239.50234.00237.2500:00:00
2004-07-096,868,000235.00238.00233.25237.2500:00:00
2004-07-127,768,400235.25238.75235.25238.0000:00:00
2004-07-138,303,000238.50238.50235.25236.7500:00:00
2004-07-145,639,500235.25239.25234.50239.0000:00:00
2004-07-154,542,300237.25238.50234.75236.0000:00:00
2004-07-164,413,700235.25242.50235.25240.2500:00:00
2004-07-195,454,000240.25241.50237.75238.7500:00:00
2004-07-204,724,800238.75242.50236.50241.0000:00:00
2004-07-215,829,500242.00246.00241.00243.0000:00:00
2004-07-224,762,300241.50241.50235.25237.2500:00:00
2004-07-236,382,400239.00241.25240.00240.5000:00:00
2004-07-266,443,500238.25242.50238.25240.0000:00:00
2004-07-275,683,800240.75242.00240.25241.5000:00:00
2004-07-2812,768,400243.50248.50241.00247.5000:00:00
2004-07-2916,022,900249.00249.00241.00242.7500:00:00
2004-07-307,699,400244.00244.00239.75241.2500:00:00
2004-08-026,670,400241.75241.75235.75238.5000:00:00
2004-08-036,250,600241.00241.75238.00241.5000:00:00
2004-08-044,976,300239.25241.00237.75240.5000:00:00
2004-08-056,160,200242.50245.25240.50245.0000:00:00
2004-08-069,669,800243.00243.50235.25236.2500:00:00
2004-08-099,445,700234.75235.75230.00230.2500:00:00
2004-08-1013,612,700229.25230.75226.75228.5000:00:00
2004-08-118,053,700230.75227.00223.75226.5000:00:00
2004-08-125,504,400227.75231.00225.50226.2500:00:00
2004-08-133,101,200224.75228.75224.50228.0000:00:00
2004-08-166,808,300228.75234.00226.50234.0000:00:00
2004-08-175,871,500234.00235.25232.00234.2500:00:00
2004-08-186,205,900234.00236.00230.00232.0000:00:00
2004-08-195,386,000233.00234.50228.00229.7500:00:00
2004-08-204,841,300229.75229.75226.00227.5000:00:00
2004-08-233,022,800229.00233.00228.25230.7500:00:00
2004-08-246,547,700230.75236.50230.75233.5000:00:00
2004-08-253,854,600233.00234.75230.00232.0000:00:00
2004-08-264,562,600232.75235.00232.00232.7500:00:00
2004-08-274,440,800231.75234.00231.00233.2500:00:00
2004-08-300233.25233.25233.25233.2500:00:00
2004-08-313,941,200235.00235.00229.25231.7500:00:00
2004-09-013,938,700231.50236.00232.50234.2500:00:00
2004-09-023,714,300233.50237.75232.25237.5000:00:00
2004-09-037,345,100238.50239.00232.50236.5000:00:00
2004-09-066,392,400235.50239.50235.50239.0000:00:00
2004-09-075,912,800238.00240.50237.50240.0000:00:00
2004-09-083,584,700239.00242.50239.00241.2500:00:00
2004-09-096,104,600240.25241.50234.25235.5000:00:00
2004-09-103,128,100236.75240.25236.50239.5000:00:00
2004-09-133,717,000239.00243.75239.00243.0000:00:00
2004-09-147,499,800242.75247.00241.75246.2500:00:00
2004-09-159,632,400245.00246.75244.75246.2500:00:00
2004-09-166,186,900246.50246.75245.00246.5000:00:00
2004-09-1710,685,000245.00251.25245.00251.0000:00:00
2004-09-209,036,600251.00251.00247.00247.2500:00:00
2004-09-215,268,300246.75248.00246.50248.0000:00:00
2004-09-229,987,600248.00251.00246.25247.0000:00:00
2004-09-238,638,400246.75248.50243.50248.0000:00:00
2004-09-242,559,900246.00249.00245.50248.5000:00:00
2004-09-276,331,500246.75248.75244.00245.0000:00:00
2004-09-286,812,900243.25247.25243.25247.0000:00:00
2004-09-2915,128,200248.00253.75246.75251.0000:00:00
2004-09-309,503,100253.00257.00252.25253.2500:00:00
2004-10-0113,379,400253.25264.00253.25262.5000:00:00
2004-10-0417,209,300263.00270.00262.75265.7500:00:00
2004-10-057,997,300261.00266.25261.00265.2500:00:00
2004-10-067,629,100265.75268.25260.00260.5000:00:00
2004-10-0715,284,700260.50256.25255.50256.0000:00:00
2004-10-0812,673,300254.25256.75252.25254.0000:00:00
2004-10-114,011,500254.00255.00252.25253.0000:00:00
2004-10-126,731,200250.50253.25249.50250.5000:00:00
2004-10-135,917,300251.00253.00249.00251.0000:00:00
2004-10-144,813,200251.50252.25248.50248.5000:00:00
2004-10-153,362,400248.75252.00248.75250.5000:00:00
2004-10-186,195,100250.00252.75250.00250.7500:00:00
2004-10-197,618,700250.25256.00250.25253.5000:00:00
2004-10-207,185,000251.50254.00251.50253.5000:00:00
2004-10-216,447,300253.50257.00251.50255.7500:00:00
2004-10-2211,750,600258.00262.25255.25256.0000:00:00
2004-10-255,366,900255.00255.00250.25252.7500:00:00
2004-10-264,672,900252.75255.50251.75255.0000:00:00
2004-10-274,671,900255.50259.00254.50258.2500:00:00
2004-10-284,396,600261.50261.50258.50260.5000:00:00
2004-10-295,722,700262.25262.25258.00259.2500:00:00
2004-11-013,849,500260.75263.00259.75261.7500:00:00
2004-11-026,714,700262.50264.50260.75263.7500:00:00
2004-11-037,511,500266.00267.00261.50263.0000:00:00
2004-11-047,465,500264.50264.50261.25262.7500:00:00
2004-11-055,624,400266.00266.25262.00263.0000:00:00
2004-11-082,629,700263.00263.75259.50261.0000:00:00
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