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 2024-03-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2015-10-165,620,900700.00706.00680.84685.5000:00:00
2015-10-226,355,700674.50676.01664.50670.0000:00:00
2015-10-236,427,000676.00701.50674.50688.0000:00:00
2015-10-263,266,200685.00699.50682.00683.0000:00:00
2015-10-295,245,700675.00680.00671.36679.0000:00:00
2015-10-305,711,300683.00697.50676.25687.5000:00:00
2015-11-106,959,400699.50701.00666.94672.0000:00:00
2015-11-115,529,000675.00690.00664.00667.0000:00:00
2015-11-1269,990,300547.00567.00511.48536.5000:00:00
2015-11-1319,879,900534.50536.86510.50513.5000:00:00
2015-11-1615,975,900505.00536.35504.50528.0000:00:00
2015-11-1711,782,900532.50557.83532.00555.0000:00:00
2015-11-187,315,000551.50554.50538.00543.0000:00:00
2015-11-1912,759,300543.50555.00536.00541.0000:00:00
2015-11-2014,532,500542.00553.50539.00552.0000:00:00
2015-11-3010,062,200607.00610.00600.00606.5000:00:00
2015-12-016,195,700608.50615.75601.00604.0000:00:00
2015-12-024,941,200603.50606.50600.75601.0000:00:00
2015-12-0812,239,800599.00603.00577.59590.0000:00:00
2015-12-0914,689,500594.00598.00573.00578.5000:00:00
2015-12-147,774,500557.50566.50537.50537.5000:00:00
2015-12-214,641,300571.50578.50566.02569.5000:00:00
2015-12-294,380,200596.00596.00583.50586.5000:00:00
2016-01-077,599,600544.00548.50541.00546.0000:00:00
2016-01-0811,434,400550.00564.00547.00559.5000:00:00
2016-01-2112,056,500530.00535.50513.71534.5000:00:00
2016-01-226,159,600545.00552.00540.00543.0000:00:00
2016-01-265,087,900537.50546.00535.50543.5000:00:00
2016-01-277,110,400542.50548.00534.50539.5000:00:00
2016-01-286,497,900540.00549.00535.50542.5000:00:00
2016-01-297,494,700550.00555.00537.50555.0000:00:00
2016-02-027,205,900552.50552.50522.00531.5000:00:00
2016-02-036,816,500531.00532.50504.50513.0000:00:00
2016-02-097,603,500515.00518.50497.00512.5000:00:00
2016-02-109,853,900514.00528.00507.00528.0000:00:00
2016-02-169,787,400618.50632.00611.50631.5000:00:00
2016-02-1714,430,700631.00678.00629.00678.0000:00:00
2016-02-189,277,500681.00691.50656.13661.0000:00:00
2016-02-197,700,800658.50663.00638.00642.0000:00:00
2016-02-256,367,400661.00687.00659.00670.0000:00:00
2016-02-265,033,700672.50689.50671.50679.0000:00:00
2016-03-0216,599,200689.00693.00674.00680.0000:00:00
2016-03-0311,788,400683.00738.00680.00716.0000:00:00
2016-03-076,508,300723.00732.23707.05721.5000:00:00
2016-03-106,186,500697.50701.50681.50682.0000:00:00
2016-03-113,019,200690.50694.00682.10686.0000:00:00
2016-03-145,382,700688.00698.00678.00681.5000:00:00
2016-03-174,869,100680.00703.00673.00701.5000:00:00
2016-03-187,164,100700.00723.50698.50716.5000:00:00
2016-03-213,786,500712.50715.00700.00702.5000:00:00
2016-03-224,492,500699.00700.50684.16694.5000:00:00
2016-03-234,182,900696.00696.50671.00679.0000:00:00
2016-03-243,943,600674.00683.00664.50678.5000:00:00
2016-03-280678.50678.50678.50678.5000:00:00
2016-04-016,785,300675.00676.00649.28662.5000:00:00
2016-04-112,127,000666.00670.28661.00664.0000:00:00
2016-04-143,350,600676.50676.50662.50672.0000:00:00
2016-04-153,586,400672.00674.50663.50665.0000:00:00
2016-04-182,630,200660.00666.00654.00665.5000:00:00
2016-04-195,594,400664.50702.00664.50696.5000:00:00
2016-04-204,099,800691.50695.00677.95684.0000:00:00
2016-04-252,909,900682.50686.50672.00673.0000:00:00
2016-04-263,036,200673.50677.50665.00669.0000:00:00
2016-04-273,361,900670.00673.00661.29673.0000:00:00
2016-05-096,919,400652.50652.50636.61642.0000:00:00
2016-05-129,187,600654.00660.50641.50643.5000:00:00
2016-05-132,123,200642.50650.00636.18650.0000:00:00
2016-05-162,438,700647.00663.00644.00663.0000:00:00
2016-05-193,997,900650.50656.10633.50634.5000:00:00
2016-05-203,336,000639.50645.00634.50643.0000:00:00
2016-05-243,104,000633.50642.17630.33638.5000:00:00
2016-05-255,502,700642.50643.00620.00624.0000:00:00
2016-05-265,938,600623.50629.50612.50625.5000:00:00
2016-05-300615.00615.00615.00615.0000:00:00
2016-05-315,893,100616.50626.00613.00619.0000:00:00
2016-06-018,692,300616.00617.00593.00605.0000:00:00
2016-06-074,185,900615.00626.50604.00606.5000:00:00
2016-06-084,450,100603.50612.50602.20611.5000:00:00
2016-06-147,240,000594.50607.00594.50600.0000:00:00
2016-06-156,365,100604.00618.82601.00612.5000:00:00
2016-06-164,404,200604.00610.00598.00603.0000:00:00
2016-06-1718,269,600606.00621.00601.00615.0000:00:00
2016-06-204,259,400628.50639.00617.50634.0000:00:00
2016-06-233,500,500639.00651.50634.00644.5000:00:00
2016-06-2415,614,600614.00675.00606.00649.0000:00:00
2016-06-2711,903,800636.00656.00636.00652.0000:00:00
2016-07-127,141,600721.50726.50712.00724.0000:00:00
2016-07-138,041,000724.00755.50649.17746.5000:00:00
2016-07-213,164,800743.00748.50736.50744.0000:00:00
2016-07-223,903,100741.00743.50719.00720.5000:00:00
2016-08-093,787,600758.00768.50753.95763.5000:00:00
2016-08-105,902,900770.00799.78767.00797.0000:00:00
2016-08-152,873,100798.00801.50789.00796.0000:00:00
2016-08-163,876,400791.00795.00785.00788.0000:00:00
2016-08-192,859,500789.00796.50786.50792.0000:00:00
2016-08-222,607,600791.50795.90780.50784.5000:00:00
2016-08-232,193,400786.50796.00783.50794.0000:00:00
2016-08-303,322,000778.00784.00767.00767.5000:00:00
2016-08-313,867,100767.00772.50762.00770.0000:00:00
2016-09-015,376,800769.00777.00757.50760.0000:00:00
2016-09-085,572,400764.50774.00748.00750.0000:00:00
2016-09-095,220,400747.00751.39722.88725.5000:00:00
2016-09-125,464,700715.00718.00705.00718.0000:00:00
2016-09-133,909,200723.50729.50716.00719.5000:00:00
2016-09-144,340,000720.00732.50717.87726.0000:00:00
2016-09-262,853,700718.00722.50710.00712.0000:00:00
2016-10-104,253,500780.00794.50778.50785.5000:00:00
2016-10-134,931,200753.50762.75747.50751.5000:00:00
2016-10-143,845,900753.00767.50749.40764.5000:00:00
2016-10-273,360,200733.00741.00728.00740.5000:00:00
2016-10-283,753,100737.50740.00729.50734.5000:00:00
2016-11-114,537,900768.00769.00736.00740.5000:00:00
2016-11-2114,325,400656.00662.00643.50657.0000:00:00
2016-11-227,062,800663.50663.50651.95660.0000:00:00
2016-11-237,934,000662.00675.00653.70670.5000:00:00
2016-11-243,365,400670.00680.59666.50672.5000:00:00
2016-12-015,304,900672.00697.00672.00682.0000:00:00
2016-12-024,397,200675.50676.00652.50661.0000:00:00
2016-12-260680.50680.50680.50680.5000:00:00
2017-01-043,633,900673.50674.50658.50667.5000:00:00
2017-01-0511,396,900662.00663.50635.00639.5000:00:00
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