Bookmark and Share

Last Minute: "Melinda Gates wishes she waited longer before giving her kids cellphones - SFGate" Fri, 22 Sep 2017 22:37:59 GMT    "Exclusive: T-Mobile, Sprint close to agreeing on deal terms - sources - Reuters" Fri, 22 Sep 2017 17:29:35 GMT    "Why the Equifax Breach Stings So Bad - New York Times" Fri, 22 Sep 2017 19:55:18 GMT    "Wells Fargo to cut jobs at Charlotte headquarters - CNNMoney" Sat, 23 Sep 2017 00:13:00 GMT    "China-backed fund shunned by Trump to buy British chip maker - Reuters" Fri, 22 Sep 2017 23:51:16 GMT   "Solar industry roiled by trade ruling that some fear could lead to tariffs - Washington Post" Fri, 22 Sep 2017 17:43:43 GMT    "Amazon just made a major move into the restaurant food delivery business - Yahoo Finance" Fri, 22 Sep 2017 20:18:48 GMT    "Walmart wants access to your fridge - TwinCities.com-Pioneer Press" Fri, 22 Sep 2017 23:21:00 GMT    "Buy Apple because more expensive $1000 iPhone X will boost its profit: Analyst - CNBC" Fri, 22 Sep 2017 12:26:54 GMT    "Uber Loses License to Operate in London - New York Times" Fri, 22 Sep 2017 23:22:00 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+6.00 (+0.68%) 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 Trade892.00Last Trade Time2017-09-22 - 21:35
Variation+6.00 (+0.68%)Open885.00
High894.50Low883.50
Volume1,811,103Average Volume (3m)3,932,070
Yield1.05Bid / Ask875.00 x 344,600 - 913.00 x 265,700
Former Close886.0052 Week Range[635.00 - 994.50]
PER175.78%EPS-37.00
Ex-Dividend Date2017-09-23Dividend PaymentN/A
Market Capitalization16 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 2017-09-23
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2006-09-116,033,500440.00441.75436.25438.0000:00:00
2006-09-1211,235,700439.25444.75436.00442.5000:00:00
2006-09-1311,018,600445.00448.50440.50448.0000:00:00
2006-09-148,460,100448.00451.75439.25442.0000:00:00
2006-09-155,744,000443.00449.25442.50446.7500:00:00
2006-09-185,023,400448.75448.75442.75443.7500:00:00
2006-09-195,320,900442.00446.50438.75443.0000:00:00
2006-09-2015,171,900441.25457.25440.25455.7500:00:00
2006-09-218,113,300453.75456.25447.25451.7500:00:00
2006-09-2213,282,600448.00449.00440.25442.0000:00:00
2006-09-2511,826,300444.75445.75439.00441.0000:00:00
2006-09-269,942,300443.00448.00437.50445.7500:00:00
2006-09-279,350,300447.50452.75444.75447.7500:00:00
2006-09-284,510,200446.50454.25445.75452.2500:00:00
2006-09-295,696,700452.00455.00450.75453.0000:00:00
2006-10-027,740,600457.00459.75453.00456.5000:00:00
2006-10-0310,074,000455.00462.50453.50462.0000:00:00
2006-10-0412,773,000461.00466.00455.00464.0000:00:00
2006-10-0510,580,400465.50467.50459.00462.7500:00:00
2006-10-067,577,700463.75463.75456.25462.0000:00:00
2006-10-098,612,500460.00464.50458.00463.0000:00:00
2006-10-105,954,500461.50470.50461.50469.0000:00:00
2006-10-1110,725,900467.25475.00462.75473.5000:00:00
2006-10-1211,620,200475.00481.00475.00480.7500:00:00
2006-10-1312,284,600481.75484.00475.50481.2500:00:00
2006-10-167,341,300480.50483.00476.50480.0000:00:00
2006-10-1712,032,300474.25475.00467.25469.0000:00:00
2006-10-1811,751,600470.00475.25468.50474.5000:00:00
2006-10-196,281,300472.75476.75468.25474.2500:00:00
2006-10-206,076,700472.50474.75467.75470.7500:00:00
2006-10-239,002,200472.75473.00465.00465.2500:00:00
2006-10-2412,241,200466.00470.00464.00467.7500:00:00
2006-10-253,964,900467.00471.25466.25467.7500:00:00
2006-10-269,360,800468.25471.75463.25464.0000:00:00
2006-10-278,267,900463.75466.50458.50460.0000:00:00
2006-10-3010,602,500455.75466.50454.25464.2500:00:00
2006-10-3110,079,800465.00470.00464.00469.7500:00:00
2006-11-0113,962,800471.50473.25462.25464.5000:00:00
2006-11-0220,360,800465.50466.50460.00463.0000:00:00
2006-11-0310,652,500464.50464.50454.00457.0000:00:00
2006-11-067,694,600456.50466.75456.50466.7500:00:00
2006-11-0714,838,200464.75465.75460.75463.2500:00:00
2006-11-088,412,900462.75464.50458.75460.5000:00:00
2006-11-0910,970,700462.25464.50457.50458.5000:00:00
2006-11-103,823,400457.50462.75454.25461.2500:00:00
2006-11-133,709,000461.25465.00460.50461.2500:00:00
2006-11-1411,848,300463.50465.75455.25457.7500:00:00
2006-11-1510,332,300461.25461.25457.50460.2500:00:00
2006-11-1617,586,000459.00460.00455.50458.7500:00:00
2006-11-179,361,500457.00460.00452.00452.5000:00:00
2006-11-2010,841,800451.25451.25446.75450.0000:00:00
2006-11-2110,123,000451.00452.50448.50450.0000:00:00
2006-11-2214,402,400450.00453.00441.75443.0000:00:00
2006-11-2310,772,000445.50445.50439.75442.7500:00:00
2006-11-248,125,400443.25443.25433.50438.7500:00:00
2006-11-2714,070,200438.00441.00428.50428.7500:00:00
2006-11-2822,302,200429.50432.25425.00426.2500:00:00
2006-11-2916,711,300427.00432.75422.25430.5000:00:00
2006-11-3015,917,400433.00435.00426.25426.2500:00:00
2006-12-0126,741,600429.00437.50424.50427.7500:00:00
2006-12-0414,518,900428.00434.75420.75432.5000:00:00
2006-12-0522,460,700432.00434.25418.00430.2500:00:00
2006-12-0626,119,000428.25430.00416.25418.5000:00:00
2006-12-0726,053,900417.50421.00413.75418.7500:00:00
2006-12-0829,645,500419.50427.00416.75427.0000:00:00
2006-12-1130,122,600431.00444.75430.00443.2500:00:00
2006-12-1219,287,700440.75445.00440.50443.0000:00:00
2006-12-1320,459,400441.50446.00432.00432.2500:00:00
2006-12-1412,248,800438.50440.00430.00433.7500:00:00
2006-12-1512,767,400436.50441.00432.50440.2500:00:00
2006-12-1811,531,500437.00441.75437.00440.7500:00:00
2006-12-194,698,500439.75439.75435.25437.2500:00:00
2006-12-2016,154,400441.75448.00440.25446.0000:00:00
2006-12-218,619,200445.00448.00444.75446.0000:00:00
2006-12-223,366,800446.50449.25443.00445.2500:00:00
2006-12-250445.25445.25445.25445.2500:00:00
2006-12-260445.25445.25445.25445.2500:00:00
2006-12-275,271,800444.00452.25444.00450.0000:00:00
2006-12-286,203,600450.00451.75446.75450.0000:00:00
2006-12-294,093,900447.75452.00445.00447.7500:00:00
2007-01-010447.75447.75447.75447.7500:00:00
2007-01-0210,378,200450.00454.50447.25454.0000:00:00
2007-01-0318,349,300452.00456.00450.50455.2500:00:00
2007-01-0414,477,100454.50457.00453.50456.0000:00:00
2007-01-058,028,600453.50455.00442.00443.7500:00:00
2007-01-089,970,600445.25453.00442.00449.0000:00:00
2007-01-0916,656,700449.25454.50447.50453.0000:00:00
2007-01-1015,037,100452.00457.50451.25455.0000:00:00
2007-01-1128,147,200456.00469.25456.00468.7500:00:00
2007-01-1227,892,500466.75476.00466.00476.0000:00:00
2007-01-1520,063,300482.25491.00480.00486.2500:00:00
2007-01-1614,140,400484.00495.00483.25491.0000:00:00
2007-01-1717,110,100488.50488.75475.00481.0000:00:00
2007-01-187,795,300480.50482.75478.00478.0000:00:00
2007-01-1911,583,800479.75480.50473.00479.2500:00:00
2007-01-228,962,600478.75480.00475.00475.5000:00:00
2007-01-2319,170,600476.75478.75468.75470.0000:00:00
2007-01-2410,764,600470.25475.50466.50474.0000:00:00
2007-01-2510,166,700472.00478.50469.50469.7500:00:00
2007-01-2614,802,500467.00468.75462.50465.0000:00:00
2007-01-2911,153,000466.00473.50464.50471.5000:00:00
2007-01-305,766,200471.75474.75469.00474.5000:00:00
2007-01-3110,729,400473.00477.00468.00468.0000:00:00
2007-02-0124,230,800471.00473.75467.75471.0000:00:00
2007-02-0223,060,300469.50485.75467.75482.5000:00:00
2007-02-0516,300,900480.00485.25477.00481.0000:00:00
2007-02-0620,790,900481.00494.75481.00488.0000:00:00
2007-02-0718,955,300486.50492.50485.25492.5000:00:00
2007-02-0835,360,200490.50501.50483.75487.5000:00:00
2007-02-0928,969,200490.25506.75490.25502.2500:00:00
2007-02-1233,852,200508.00520.00503.00516.5000:00:00
2007-02-1317,892,900515.50518.50514.00515.2500:00:00
2007-02-1413,945,000515.25522.00515.25520.5000:00:00
2007-02-1513,382,900523.25523.25514.75515.5000:00:00
2007-02-1631,148,200515.25528.75512.00525.2500:00:00
2007-02-198,918,300526.00527.75521.75524.7500:00:00
2007-02-2014,282,600527.75527.75517.25518.0000:00:00
2007-02-2124,961,400520.50526.25515.00517.5000:00:00
2007-02-2216,331,600518.25521.25513.75515.0000:00:00
2007-02-2319,348,600510.00510.50503.50508.0000:00:00
2007-02-2614,403,100509.25515.25508.00514.0000:00:00
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