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

Rolls Royce Holdings Plc (OP: RLLCF )

0.0040 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, May 31, 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 (%)
Sep 30, 2020 0.0056 0.0056 0.0052 0.0054 518,415 +0.00(+3.85%)
Sep 29, 2020 0.0056 0.0056 0.0052 0.0052 409,091 -0.00(-7.14%)
Sep 28, 2020 0.0052 0.0056 0.0051 0.0056 2,731,107 +0.00(+1.82%)
Sep 25, 2020 0.0052 0.0056 0.0052 0.0055 1,430,900 +0.00(+7.84%)
Sep 24, 2020 0.0051 0.0057 0.0051 0.0051 721,917 -0.00(-1.92%)
Sep 23, 2020 0.0057 0.0057 0.0051 0.0052 1,713,743 -0.00(-1.89%)
Sep 22, 2020 0.0053 0.0060 0.0052 0.0053 1,952,766 -0.00(-7.02%)
Sep 21, 2020 0.0055 0.0058 0.0054 0.0057 806,347 +0.00(+3.64%)
Sep 18, 2020 0.0058 0.0058 0.0053 0.0055 488,700 +0.00(+0.00%)
Sep 17, 2020 0.0059 0.0059 0.0052 0.0055 968,021 -0.00(-5.17%)
Sep 16, 2020 0.0059 0.0059 0.0051 0.0058 1,727,581 +0.00(+0.00%)
Sep 15, 2020 0.0053 0.0059 0.0051 0.0058 1,562,580 +0.00(+11.54%)
Sep 14, 2020 0.0058 0.0058 0.0051 0.0052 938,185 -0.00(-1.89%)
Sep 11, 2020 0.0056 0.0058 0.0052 0.0053 149,200 -0.00(-8.62%)
Sep 10, 2020 0.0058 0.0058 0.0056 0.0058 887,493 +0.00(+3.57%)
Sep 09, 2020 0.0059 0.0059 0.0052 0.0056 107,936 -0.00(-5.08%)
Sep 08, 2020 0.0052 0.0060 0.0052 0.0059 683,658 +0.00(+5.36%)
Sep 04, 2020 0.0060 0.0064 0.0056 0.0056 1,844,600 +0.00(+0.00%)
Sep 03, 2020 0.0060 0.0061 0.0056 0.0056 686,219 -0.00(-5.08%)
Sep 02, 2020 0.0059 0.0062 0.0056 0.0059 6,044,191 +0.00(+0.00%)
Sep 01, 2020 0.0057 0.0060 0.0052 0.0059 2,136,037 +0.00(+7.27%)
Aug 31, 2020 0.0061 0.0062 0.0047 0.0055 19,110,556 -0.00(-9.84%)
Aug 28, 2020 0.0061 0.0062 0.0055 0.0061 1,243,400 +0.00(+0.00%)
Aug 27, 2020 0.0060 0.0063 0.0058 0.0061 2,561,951 -0.00(-3.17%)
Aug 26, 2020 0.0061 0.0065 0.0048 0.0063 11,683,748 -0.00(-1.56%)
Aug 25, 2020 0.0064 0.0064 0.0060 0.0064 2,178,214 +0.00(+0.00%)
Aug 24, 2020 0.0064 0.0064 0.0060 0.0064 3,461,490 +0.00(+0.00%)
Aug 21, 2020 0.0064 0.0064 0.0061 0.0064 1,913,600 +0.00(+4.92%)
Aug 20, 2020 0.0060 0.0065 0.0060 0.0061 288,989 -0.00(-6.15%)
Aug 19, 2020 0.0063 0.0065 0.0062 0.0065 494,403 +0.00(+8.33%)
Aug 18, 2020 0.0062 0.0065 0.0058 0.0060 1,223,776 -0.00(-7.69%)
Aug 17, 2020 0.0061 0.0068 0.0060 0.0065 1,488,604 +0.00(+0.00%)
Aug 14, 2020 0.0059 0.0067 0.0059 0.0065 772,200 -0.00(-2.99%)
Aug 13, 2020 0.0065 0.0069 0.0060 0.0067 1,844,355 +0.00(+3.08%)
Aug 12, 2020 0.0060 0.0070 0.0058 0.0065 5,245,866 +0.00(+1.56%)
Aug 11, 2020 0.0065 0.0065 0.0060 0.0064 2,337,770 +0.00(+6.67%)
Aug 10, 2020 0.0064 0.0065 0.0059 0.0060 2,103,100 -0.00(-6.25%)
Aug 07, 2020 0.0059 0.0065 0.0058 0.0064 4,212,800 +0.00(+6.67%)
Aug 06, 2020 0.0063 0.0065 0.0055 0.0060 1,970,223 -0.00(-4.76%)
Aug 05, 2020 0.0065 0.0065 0.0055 0.0063 5,347,624 -0.00(-3.08%)
Aug 04, 2020 0.0065 0.0070 0.0061 0.0065 8,753,020 +0.00(+0.00%)
Aug 03, 2020 0.0053 0.0065 0.0050 0.0065 11,114,533 +0.00(+20.37%)
Jul 31, 2020 0.0054 0.0054 0.0050 0.0054 1,861,500 +0.00(+8.00%)
Jul 30, 2020 0.0055 0.0055 0.0048 0.0050 4,363,399 +0.00(+0.00%)
Jul 29, 2020 0.0054 0.0054 0.0049 0.0050 3,478,860 -0.00(-3.85%)
Jul 28, 2020 0.0053 0.0053 0.0049 0.0052 4,484,248 -0.00(-1.89%)
Jul 27, 2020 0.0056 0.0056 0.0045 0.0053 3,948,395 -0.00(-3.64%)
Jul 24, 2020 0.0055 0.0055 0.0051 0.0055 3,535,000 +0.00(+1.85%)
Jul 23, 2020 0.0054 0.0054 0.0051 0.0054 1,984,955 +0.00(+0.00%)
Jul 22, 2020 0.0055 0.0055 0.0050 0.0054 796,656 +0.00(+8.00%)
Jul 21, 2020 0.0053 0.0057 0.0050 0.0050 7,732,786 -0.00(-5.66%)
Jul 20, 2020 0.0057 0.0062 0.0052 0.0053 5,161,396 -0.00(-3.64%)
Jul 17, 2020 0.0055 0.0065 0.0051 0.0055 3,913,600 +0.00(+5.77%)
Jul 16, 2020 0.0060 0.0060 0.0051 0.0052 8,447,885 -0.00(-13.33%)
Jul 15, 2020 0.0056 0.0061 0.0056 0.0060 2,109,075 +0.00(+0.00%)
Jul 14, 2020 0.0062 0.0065 0.0057 0.0060 2,807,223 -0.00(-1.64%)
Jul 13, 2020 0.0066 0.0066 0.0058 0.0061 1,512,075 -0.00(-6.15%)
Jul 10, 2020 0.0066 0.0067 0.0060 0.0065 4,325,900 +0.00(+0.00%)
Jul 09, 2020 0.0065 0.0069 0.0061 0.0065 1,704,264 -0.00(-5.80%)
Jul 08, 2020 0.0070 0.0070 0.0060 0.0069 3,622,408 +0.00(+1.47%)
Jul 07, 2020 0.0065 0.0070 0.0062 0.0068 4,083,579 +0.00(+1.49%)
Jul 06, 2020 0.0068 0.0075 0.0060 0.0067 3,742,815 +0.00(+3.08%)
Jul 02, 2020 0.0080 0.0080 0.0058 0.0065 4,464,700 -0.00(-18.75%)
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.