Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rolls Royce Holdings Plc (OP: RLLCF )

0.0039 -0.0002 (-4.88%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.0037 0.0039 0.0037 0.0039 11,200 +0.00(+8.33%)
Nov 27, 2019 0.0040 0.0040 0.0033 0.0036 1,386,100 +0.00(+0.00%)
Nov 26, 2019 0.0040 0.0040 0.0035 0.0036 2,078,399 +0.00(+0.00%)
Nov 25, 2019 0.0045 0.0045 0.0033 0.0036 1,049,230 -0.00(-10.00%)
Nov 22, 2019 0.0040 0.0040 0.0031 0.0040 3,479,300 +0.00(+0.00%)
Nov 21, 2019 0.0039 0.0045 0.0033 0.0040 2,243,991 +0.00(+2.56%)
Nov 20, 2019 0.0031 0.0045 0.0031 0.0039 2,887,719 -0.00(-4.88%)
Nov 19, 2019 0.0011 0.0050 0.0011 0.0041 5,704,969 -0.00(-18.00%)
Nov 18, 2019 0.0054 0.0054 0.0043 0.0050 2,407,535 -0.00(-5.66%)
Nov 15, 2019 0.0048 0.0055 0.0048 0.0053 6,324,000 +0.00(+1.92%)
Nov 14, 2019 0.0051 0.0054 0.0048 0.0052 1,969,496 -0.00(-5.45%)
Nov 13, 2019 0.0057 0.0057 0.0051 0.0055 1,249,071 +0.00(+1.85%)
Nov 12, 2019 0.0051 0.0055 0.0050 0.0054 257,752 -0.00(-1.82%)
Nov 11, 2019 0.0050 0.0055 0.0050 0.0055 2,634,415 +0.00(+5.77%)
Nov 08, 2019 0.0054 0.0056 0.0052 0.0052 793,200 +0.00(+0.00%)
Nov 07, 2019 0.0056 0.0056 0.0050 0.0052 1,804,429 -0.00(-7.14%)
Nov 06, 2019 0.0056 0.0057 0.0052 0.0056 830,501 -0.00(-1.75%)
Nov 05, 2019 0.0055 0.0057 0.0050 0.0057 3,544,121 +0.00(+9.62%)
Nov 04, 2019 0.0055 0.0055 0.0050 0.0052 1,134,097 -0.00(-5.45%)
Nov 01, 2019 0.0050 0.0055 0.0048 0.0055 4,677,800 +0.00(+1.85%)
Oct 31, 2019 0.0057 0.0057 0.0050 0.0054 1,979,708 -0.00(-3.57%)
Oct 30, 2019 0.0050 0.0057 0.0050 0.0056 3,809,545 -0.00(-1.75%)
Oct 29, 2019 0.0056 0.0057 0.0052 0.0057 2,235,922 +0.00(+1.79%)
Oct 28, 2019 0.0054 0.0060 0.0052 0.0056 7,011,004 +0.00(+1.82%)
Oct 25, 2019 0.0053 0.0057 0.0052 0.0055 3,582,100 +0.00(+5.77%)
Oct 24, 2019 0.0050 0.0057 0.0050 0.0052 3,726,115 -0.00(-8.77%)
Oct 23, 2019 0.0054 0.0065 0.0050 0.0057 7,079,855 -0.00(-3.39%)
Oct 22, 2019 0.0050 0.0060 0.0049 0.0059 8,987,443 -0.00(-1.67%)
Oct 21, 2019 0.0052 0.0064 0.0048 0.0060 3,557,503 -0.00(-3.23%)
Oct 18, 2019 0.0065 0.0066 0.0053 0.0062 2,368,800 -0.00(-6.06%)
Oct 17, 2019 0.0067 0.0069 0.0052 0.0066 5,983,358 -0.00(-1.49%)
Oct 16, 2019 0.0056 0.0069 0.0052 0.0067 4,814,666 -0.00(-2.90%)
Oct 15, 2019 0.0070 0.0072 0.0051 0.0069 4,149,294 +0.00(+2.99%)
Oct 14, 2019 0.0075 0.0075 0.0050 0.0067 5,646,213 -0.00(-2.90%)
Oct 11, 2019 0.0068 0.0075 0.0065 0.0069 1,747,700 -0.00(-1.43%)
Oct 10, 2019 0.0066 0.0075 0.0064 0.0070 2,147,439 +0.00(+12.90%)
Oct 09, 2019 0.0050 0.0065 0.0050 0.0062 2,991,267 -0.00(-17.33%)
Oct 08, 2019 0.0069 0.0075 0.0065 0.0075 1,497,325 +0.00(+8.70%)
Oct 07, 2019 0.0075 0.0075 0.0058 0.0069 650,840 -0.00(-1.43%)
Oct 04, 2019 0.0075 0.0085 0.0070 0.0070 1,551,200 -0.00(-2.78%)
Oct 03, 2019 0.0070 0.0075 0.0056 0.0072 1,196,681 -0.00(-4.00%)
Oct 02, 2019 0.0065 0.0080 0.0050 0.0075 3,029,520 -0.00(-5.06%)
Oct 01, 2019 0.0070 0.0080 0.0065 0.0079 1,531,274 -0.00(-12.22%)
Sep 30, 2019 0.0114 0.0130 0.0080 0.0090 3,601,610 -0.00(-10.00%)
Sep 27, 2019 0.0068 0.0116 0.0068 0.0100 8,275,600 +0.00(+47.06%)
Sep 26, 2019 0.0062 0.0068 0.0062 0.0068 488,223 +0.00(+4.62%)
Sep 25, 2019 0.0060 0.0065 0.0060 0.0065 335,300 +0.00(+0.00%)
Sep 24, 2019 0.0055 0.0065 0.0055 0.0065 470,940 +0.00(+6.56%)
Sep 23, 2019 0.0060 0.0065 0.0060 0.0061 486,074 +0.00(+1.67%)
Sep 20, 2019 0.0060 0.0064 0.0060 0.0060 471,200 +0.00(+0.00%)
Sep 19, 2019 0.0060 0.0065 0.0054 0.0060 1,399,624 -0.00(-7.69%)
Sep 18, 2019 0.0060 0.0065 0.0060 0.0065 1,596,452 +0.00(+6.56%)
Sep 17, 2019 0.0056 0.0061 0.0052 0.0061 1,155,868 +0.00(+3.39%)
Sep 16, 2019 0.0055 0.0061 0.0051 0.0059 1,013,300 -0.00(-1.67%)
Sep 13, 2019 0.0050 0.0060 0.0050 0.0060 2,518,200 +0.00(+25.00%)
Sep 12, 2019 0.0054 0.0054 0.0048 0.0048 1,073,450 -0.00(-4.00%)
Sep 11, 2019 0.0051 0.0051 0.0047 0.0050 2,495,300 -0.00(-1.96%)
Sep 10, 2019 0.0051 0.0054 0.0051 0.0051 475,678 -0.00(-5.56%)
Sep 09, 2019 0.0055 0.0055 0.0051 0.0054 2,393,320 +0.00(+0.00%)
Sep 06, 2019 0.0051 0.0054 0.0051 0.0054 575,100 +0.00(+5.88%)
Sep 05, 2019 0.0055 0.0058 0.0050 0.0051 1,729,732 -0.00(-7.27%)
Sep 04, 2019 0.0052 0.0057 0.0050 0.0055 2,248,176 +0.00(+5.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.