Bookmark and Share

Last Minute: "FCC votes to limit program funding internet access for low-income communities - The Hill" Fri, 17 Nov 2017 01:04:48 GMT    "Elon Musk Channels Knight Rider With His Roadster-Semi Reveal - Bloomberg" Fri, 17 Nov 2017 17:44:40 GMT    "Fox's Dana Walden Joins Hulu Board of Directors - Variety" Fri, 17 Nov 2017 18:02:58 GMT    "Keystone oil pipeline leaks in South Dakota, as Nebraska weighs XL - Reuters" Thu, 16 Nov 2017 23:43:54 GMT    "DealBook Briefing: Stitch Fix Jumps, and Will Fox Strike a Deal? - New York Times" Fri, 17 Nov 2017 17:20:40 GMT   "This RSS feed URL is deprecated" Fri, 17 Nov 2017 19:03:12 GMT    "GM thinks cheaper batteries will make electric cars more profitable - USA TODAY" Fri, 17 Nov 2017 15:03:00 GMT    "The 10 best deals you can get from Amazon's Black Friday Countdown Week - USA TODAY" Fri, 17 Nov 2017 16:36:00 GMT    "MoviePass now has an annual subscription plan that works out to $7.50 a month - Business Insider" Fri, 17 Nov 2017 16:31:00 GMT    "'Nightmare-inducing' robots are now able to do backflips - Fox News" Fri, 17 Nov 2017 17:15:13 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 Date2017-11-17Dividend 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 2017-11-17
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2007-02-2614,403,100509.25515.25508.00514.0000:00:00
2007-02-2726,278,300505.00507.50493.75497.7500:00:00
2007-02-2827,578,500493.50495.00486.00491.2500:00:00
2007-03-0121,180,000489.75494.25478.25486.0000:00:00
2007-03-0223,117,300486.00489.25480.25488.0000:00:00
2007-03-0523,954,000478.25483.25469.25480.5000:00:00
2007-03-0623,454,800484.75490.25478.25489.0000:00:00
2007-03-0718,169,600485.00487.75477.75481.5000:00:00
2007-03-0816,909,900486.25490.75482.25488.7500:00:00
2007-03-0910,964,300489.00494.25483.75491.7500:00:00
2007-03-1211,260,800495.50497.00487.50488.0000:00:00
2007-03-1315,880,200485.00494.00483.25484.0000:00:00
2007-03-1416,241,800479.50479.50467.75467.7500:00:00
2007-03-159,906,400475.00482.50473.50482.5000:00:00
2007-03-1625,206,300482.50483.75476.75479.0000:00:00
2007-03-1913,367,800480.25483.25480.25481.7500:00:00
2007-03-2012,945,500480.00483.00477.25479.0000:00:00
2007-03-2116,845,600478.00487.00477.00484.7500:00:00
2007-03-2213,298,200492.00494.50479.50485.2500:00:00
2007-03-2311,846,500483.50485.25481.75484.0000:00:00
2007-03-2629,449,600485.50491.75482.50488.5000:00:00
2007-03-2711,658,000488.75494.00485.00488.0000:00:00
2007-03-2822,531,000485.25489.75483.00488.0000:00:00
2007-03-2914,120,200492.75499.25490.50497.7500:00:00
2007-03-3013,097,500497.25499.25493.00494.2500:00:00
2007-04-0210,420,500491.00500.75491.00495.7500:00:00
2007-04-0314,169,800496.00500.25493.50497.5000:00:00
2007-04-0411,481,300500.00500.00492.50496.2500:00:00
2007-04-0510,163,900496.25506.50492.75498.5000:00:00
2007-04-060498.50498.50498.50498.5000:00:00
2007-04-090498.50498.50498.50498.5000:00:00
2007-04-106,807,500498.25502.25497.50499.7500:00:00
2007-04-1110,490,800499.75501.00493.75497.0000:00:00
2007-04-1211,124,600494.25499.50491.00498.0000:00:00
2007-04-1314,293,900495.75498.75489.00490.7500:00:00
2007-04-1614,805,700490.75502.00490.25501.7500:00:00
2007-04-1710,489,000500.00500.00492.25497.2500:00:00
2007-04-1815,692,200494.75494.75484.75487.5000:00:00
2007-04-1919,102,300481.00492.00475.00490.0000:00:00
2007-04-2011,719,300494.00495.00487.25490.5000:00:00
2007-04-2313,877,600490.00496.25487.50493.5000:00:00
2007-04-2412,160,100492.75492.75484.50486.5000:00:00
2007-04-2518,050,800486.50491.75486.25486.5000:00:00
2007-04-2618,083,100488.75491.75480.75484.5000:00:00
2007-04-2718,209,500482.50486.50477.00479.2500:00:00
2007-04-3020,484,200477.75482.50476.50479.7500:00:00
2007-05-017,593,600475.25483.75473.50481.5000:00:00
2007-05-0225,497,700485.00487.50480.50483.2500:00:00
2007-05-0327,469,400489.00500.00488.75500.0000:00:00
2007-05-0417,485,700499.00514.00497.50511.5000:00:00
2007-05-070511.50511.50511.50511.5000:00:00
2007-05-0816,833,000510.75510.75491.00493.5000:00:00
2007-05-0913,232,700493.25499.25493.25498.0000:00:00
2007-05-1016,811,200499.50503.25497.25498.5000:00:00
2007-05-1127,461,100497.50507.50494.50506.5000:00:00
2007-05-147,926,900506.50512.00500.00502.5000:00:00
2007-05-1516,761,200499.00508.00499.00506.0000:00:00
2007-05-1622,063,500502.00507.50499.75504.7500:00:00
2007-05-1712,833,700505.75507.50500.25501.5000:00:00
2007-05-1812,112,700500.00510.00499.25508.5000:00:00
2007-05-2111,678,900510.00511.00503.50506.0000:00:00
2007-05-2222,502,600505.50508.25501.50504.5000:00:00
2007-05-2312,655,500501.75512.00501.00509.0000:00:00
2007-05-2419,750,800509.25510.50501.50503.0000:00:00
2007-05-259,982,700500.00503.25497.75500.2500:00:00
2007-05-280500.25500.25500.25500.2500:00:00
2007-05-294,494,000500.75504.00497.50502.5000:00:00
2007-05-306,368,900499.00500.75475.00500.0000:00:00
2007-05-318,928,500500.75504.50496.50498.0000:00:00
2007-06-010498.00498.00498.00498.0000:00:00
2007-06-0418,513,400503.00507.75499.25507.0000:00:00
2007-06-0518,196,800505.75510.50505.25509.0000:00:00
2007-06-0631,439,100507.00519.00505.50517.0000:00:00
2007-06-0726,955,200521.00522.25513.75516.5000:00:00
2007-06-0827,781,100514.00516.75501.50506.0000:00:00
2007-06-1112,894,700505.75513.25505.25509.0000:00:00
2007-06-1231,777,800512.00530.00510.25526.5000:00:00
2007-06-1318,814,400522.50541.00518.50537.2500:00:00
2007-06-1421,460,900541.00547.00541.00543.7500:00:00
2007-06-1514,105,700545.00549.50538.50546.7500:00:00
2007-06-1823,129,000550.00562.00548.00552.0000:00:00
2007-06-1914,561,300550.50557.00545.00545.0000:00:00
2007-06-2028,064,300550.50559.50547.50552.0000:00:00
2007-06-2126,524,700549.50554.00542.50548.5000:00:00
2007-06-2217,415,000550.50551.50540.50546.0000:00:00
2007-06-2517,288,400545.00549.00539.00546.0000:00:00
2007-06-2622,843,400544.50545.00532.50532.5000:00:00
2007-06-2712,295,300529.50533.50527.00530.0000:00:00
2007-06-2820,309,000533.00537.00530.00533.0000:00:00
2007-06-2913,129,700532.50543.50525.50538.5000:00:00
2007-07-0215,717,500534.50539.00528.50535.5000:00:00
2007-07-0316,973,000538.50558.50535.00547.5000:00:00
2007-07-0410,206,800550.50559.00545.00556.5000:00:00
2007-07-0515,739,600556.00557.00549.50552.5000:00:00
2007-07-0612,127,600550.50554.50549.50551.0000:00:00
2007-07-098,476,400555.50566.50553.50565.0000:00:00
2007-07-1019,943,400566.50579.00556.00559.5000:00:00
2007-07-1111,399,100557.00560.50549.50554.0000:00:00
2007-07-129,520,700559.00570.50552.50569.5000:00:00
2007-07-139,519,000575.50576.50568.00570.0000:00:00
2007-07-1612,240,300565.50566.50555.50564.5000:00:00
2007-07-1719,389,900557.00560.00542.50548.5000:00:00
2007-07-1810,700,300542.50546.50537.00537.0000:00:00
2007-07-198,646,800542.50544.00538.50543.0000:00:00
2007-07-2012,260,500540.50547.00540.50543.5000:00:00
2007-07-2317,490,500545.00546.50539.50540.0000:00:00
2007-07-2412,041,500541.50541.50527.00527.5000:00:00
2007-07-2516,988,700527.50541.00521.00530.5000:00:00
2007-07-2625,122,200538.00539.50496.25496.2500:00:00
2007-07-2726,634,000492.00511.50492.00508.0000:00:00
2007-07-3013,344,300507.50509.50501.00505.5000:00:00
2007-07-3119,289,600512.00513.50503.50510.0000:00:00
2007-08-0124,753,000503.50514.00493.00507.0000:00:00
2007-08-0215,395,700509.00515.00504.00513.0000:00:00
2007-08-0315,483,900517.50517.50503.00505.0000:00:00
2007-08-0622,230,700498.00505.50493.50501.0000:00:00
2007-08-0724,846,600505.00508.00500.50504.0000:00:00
2007-08-0823,787,600509.50509.50499.00501.5000:00:00
2007-08-0918,268,400499.25506.00494.00499.5000:00:00
2007-08-1019,401,900495.75501.00488.00493.5000:00:00
2007-08-1310,734,600495.50505.50495.50505.0000:00:00
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