Bookmark and Share

Last Minute: "Deutsche Bank Keeps Shrinking as Investment Bank Earnings Slump - Bloomberg" Thu, 27 Jul 2017 06:09:15 GMT    "Snopes.com in jeopardy over legal dispute - Toledo Blade" Thu, 27 Jul 2017 04:17:34 GMT    "Coca-Cola to replace Coke Zero in US - MarketWatch" Wed, 26 Jul 2017 16:00:07 GMT   "Foxconn Says It Plans to Build Factory in Wisconsin, Adding 3000 Jobs - New York Times" Wed, 26 Jul 2017 22:38:43 GMT    "Mark Zuckerberg wants Facebook to move faster at making money off Messenger and there's a good reason why - Business Insider" Wed, 26 Jul 2017 22:54:37 GMT    "Boeing shares jump nearly 10% to record high - CNNMoney" Wed, 26 Jul 2017 22:39:58 GMT    "Chipotle's Recent Woes Could Jumpstart Transformation - Barron's" Wed, 26 Jul 2017 16:30:29 GMT    "Fulfillment Center Warehouse Jobs Give New Life to Sleepy Towns - NBCNews.com" Wed, 26 Jul 2017 18:48:07 GMT    "Dollar licks wounds at 13-month low after Fed inflation view - Reuters" Thu, 27 Jul 2017 04:14:22 GMT    "US indicts suspected Russian 'mastermind' of $4 billion bitcoin laundering scheme - Reuters" Thu, 27 Jul 2017 03:56:15 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-4.00 (-0.43%%) 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 Trade921.00Last Trade Time2017-07-26 - 21:35
Variation-4.00 (-0.43%)Open927.00
High929.00Low918.50
Volume3,727,941Average Volume (3m)5,410,380
Yield0.00Bid / Ask850.00 x 344,600 - 940.00 x 265,700
Former Close925.0052 Week Range[635.00 - 944.00]
PER175.78%EPS-220.10
Ex-Dividend Date2017-07-27Dividend PaymentN/A
Market Capitalization17 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 2017-07-27
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2006-03-2718,783,200462.00466.25453.00453.7500:00:00
2006-03-2838,925,600451.25454.25447.00449.5000:00:00
2006-03-2910,788,600449.75452.00448.25451.0000:00:00
2006-03-3017,381,900451.00458.50449.50457.0000:00:00
2006-03-3120,402,900454.00461.25454.00458.0000:00:00
2006-04-0320,491,400457.75460.00451.00451.7500:00:00
2006-04-0424,032,500450.00457.50447.50457.0000:00:00
2006-04-0512,181,100456.00462.25453.00461.7500:00:00
2006-04-0625,700,600462.50476.25462.00473.2500:00:00
2006-04-0715,744,000470.00476.50466.25468.7500:00:00
2006-04-1011,613,400468.00468.75460.00467.0000:00:00
2006-04-1114,314,400468.50475.75463.25463.7500:00:00
2006-04-1228,331,800465.50474.00461.75468.0000:00:00
2006-04-1316,654,200475.00482.00475.00480.0000:00:00
2006-04-140480.00480.00480.00480.0000:00:00
2006-04-170480.00480.00480.00480.0000:00:00
2006-04-187,084,300481.00482.50475.75476.7500:00:00
2006-04-1924,404,200478.50485.75477.50484.7500:00:00
2006-04-2014,968,500485.00488.75478.75482.5000:00:00
2006-04-2116,128,500485.25485.75476.00485.0000:00:00
2006-04-247,111,200485.00491.50482.25490.0000:00:00
2006-04-2520,565,300490.00493.50484.00486.0000:00:00
2006-04-2613,041,900486.75496.75485.00490.0000:00:00
2006-04-2714,942,300490.00492.00483.75485.0000:00:00
2006-04-2814,108,100485.00488.75475.00476.5000:00:00
2006-05-010476.50476.50476.50476.5000:00:00
2006-05-028,668,500476.50480.50476.00477.0000:00:00
2006-05-0318,323,200478.50478.75462.50464.0000:00:00
2006-05-0418,157,800462.75469.50462.75466.0000:00:00
2006-05-0510,860,100467.75471.00466.00467.0000:00:00
2006-05-0811,858,900470.50473.00461.00471.7500:00:00
2006-05-0919,218,500472.00472.75466.00468.2500:00:00
2006-05-1017,960,000469.00469.00460.50461.2500:00:00
2006-05-1112,461,000461.50467.50461.25461.2500:00:00
2006-05-1222,415,400461.50462.00441.25443.2500:00:00
2006-05-1527,647,400440.00442.66421.35431.0000:00:00
2006-05-1626,365,100430.75433.50419.75422.0000:00:00
2006-05-1722,908,200425.00425.00407.18407.5000:00:00
2006-05-1821,132,600407.00417.19393.59408.7500:00:00
2006-05-1922,103,500407.00420.35407.00413.7500:00:00
2006-05-2217,183,100412.25412.25391.75393.5000:00:00
2006-05-2323,221,600395.00414.00393.25410.5000:00:00
2006-05-2420,851,200403.00408.50393.50395.2500:00:00
2006-05-2517,954,600396.50409.50387.51409.5000:00:00
2006-05-2616,717,700409.50422.00409.50420.7500:00:00
2006-05-290420.75420.75420.75420.7500:00:00
2006-05-3013,555,300418.00420.75409.00411.2500:00:00
2006-05-3122,886,300405.50417.00403.25413.0000:00:00
2006-06-015,441,200412.00414.06407.58413.7500:00:00
2006-06-0210,305,000419.50423.25415.60417.5000:00:00
2006-06-055,484,200420.00420.00410.50412.7500:00:00
2006-06-0618,472,400409.00409.00392.50395.2500:00:00
2006-06-0714,968,600397.50397.98384.40394.5000:00:00
2006-06-0812,566,900384.00394.50375.69379.5000:00:00
2006-06-0916,554,500386.00392.00383.25386.2500:00:00
2006-06-1215,310,100386.25391.50385.30391.0000:00:00
2006-06-1316,763,400383.50387.65380.70385.0000:00:00
2006-06-1414,020,600384.00386.55373.57381.0000:00:00
2006-06-158,710,400383.00395.75383.00394.5000:00:00
2006-06-1611,397,000400.75401.85388.29389.2500:00:00
2006-06-196,897,700394.00402.00392.85399.5000:00:00
2006-06-206,868,200396.50404.50395.00404.5000:00:00
2006-06-2111,387,700405.00408.75395.60398.0000:00:00
2006-06-229,445,100404.75410.02400.00402.5000:00:00
2006-06-233,643,700401.50403.93400.26401.7500:00:00
2006-06-265,827,100402.75410.25386.73406.7500:00:00
2006-06-2712,026,900410.25412.00404.00405.5000:00:00
2006-06-288,612,000405.25405.50398.15399.5000:00:00
2006-06-299,587,400402.50413.50401.00412.2500:00:00
2006-06-3013,249,200417.75418.00410.25414.0000:00:00
2006-07-0310,794,800414.00415.50408.50413.7500:00:00
2006-07-044,128,900412.00415.50407.00414.0000:00:00
2006-07-059,663,500410.50415.25407.00412.2500:00:00
2006-07-067,710,900413.00417.00408.75412.7500:00:00
2006-07-0712,157,300411.00420.75410.50417.5000:00:00
2006-07-105,329,900415.25420.00410.50412.5000:00:00
2006-07-1114,238,700412.00415.75407.50409.0000:00:00
2006-07-127,749,000410.75414.50409.00414.0000:00:00
2006-07-1311,888,000410.75412.75403.50406.2500:00:00
2006-07-148,937,200403.75404.50396.50397.0000:00:00
2006-07-1710,454,900399.75399.75389.00390.5000:00:00
2006-07-1810,245,700390.50395.00388.25390.2500:00:00
2006-07-1910,668,600393.75408.75393.00407.2500:00:00
2006-07-208,657,500410.75417.00406.50411.7500:00:00
2006-07-217,478,500410.75413.25403.25403.7500:00:00
2006-07-249,301,600404.00417.00404.00416.2500:00:00
2006-07-2511,694,300419.25424.50414.25420.0000:00:00
2006-07-2623,781,900420.00424.25415.00421.5000:00:00
2006-07-2738,641,100435.00451.00432.25442.7500:00:00
2006-07-289,350,500440.25448.50438.50447.0000:00:00
2006-07-3110,103,000449.00449.00440.00440.7500:00:00
2006-08-0110,221,700440.25443.00433.50435.0000:00:00
2006-08-029,379,700437.00444.00434.75442.2500:00:00
2006-08-030442.25442.25442.25442.2500:00:00
2006-08-047,613,100436.25438.75430.00435.7500:00:00
2006-08-079,818,000430.25432.00423.25425.0000:00:00
2006-08-0819,348,700426.50429.75420.00421.5000:00:00
2006-08-0916,975,200423.25423.75416.25421.5000:00:00
2006-08-1022,536,600414.50416.50400.25412.0000:00:00
2006-08-1110,080,500412.00417.50409.00410.7500:00:00
2006-08-149,794,200415.50417.00410.50414.2500:00:00
2006-08-159,580,000414.50418.00411.75417.7500:00:00
2006-08-1610,611,400419.75429.25417.00428.0000:00:00
2006-08-178,488,600429.50434.00422.75424.7500:00:00
2006-08-187,750,000426.75433.50425.25428.0000:00:00
2006-08-215,340,600428.50429.25422.25427.5000:00:00
2006-08-228,757,100427.75432.25420.00424.5000:00:00
2006-08-239,000,800426.00426.25415.50416.2500:00:00
2006-08-2412,816,500419.00437.00416.00419.5000:00:00
2006-08-256,438,400418.50424.00416.75422.5000:00:00
2006-08-280422.50422.50422.50422.5000:00:00
2006-08-2914,165,200423.50437.25423.50435.7500:00:00
2006-08-308,202,900435.75444.00435.75442.0000:00:00
2006-08-319,585,200442.25444.25435.50436.2500:00:00
2006-09-017,508,400436.50446.00436.25443.2500:00:00
2006-09-044,671,400442.50450.00441.75447.2500:00:00
2006-09-053,989,700446.50447.50441.75446.7500:00:00
2006-09-0610,990,500447.00452.00445.00446.7500:00:00
2006-09-078,186,200443.75445.50439.00441.0000:00:00
2006-09-085,811,000442.00445.25439.00442.2500:00:00
2006-09-116,033,500440.00441.75436.25438.0000:00:00
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