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 (%)
Apr 30, 2021 0.0198 0.0200 0.0195 0.0198 3,352,900 -0.00(-1.00%)
Apr 29, 2021 0.0195 0.0209 0.0195 0.0200 4,172,956 +0.00(+2.56%)
Apr 28, 2021 0.0173 0.0290 0.0173 0.0195 4,679,215 -0.00(-5.80%)
Apr 27, 2021 0.0239 0.0239 0.0190 0.0207 12,299,970 -0.00(-5.91%)
Apr 26, 2021 0.0200 0.0240 0.0190 0.0220 21,130,824 +0.00(+4.76%)
Apr 23, 2021 0.0131 0.0210 0.0131 0.0210 10,301,100 +0.00(+25.75%)
Apr 22, 2021 0.0165 0.0168 0.0160 0.0167 2,401,880 +0.00(+1.83%)
Apr 21, 2021 0.0162 0.0165 0.0150 0.0164 4,296,776 +0.00(+1.23%)
Apr 20, 2021 0.0160 0.0180 0.0152 0.0162 4,885,209 +0.00(+1.89%)
Apr 19, 2021 0.0154 0.0163 0.0153 0.0159 3,853,576 +0.00(+2.58%)
Apr 16, 2021 0.0180 0.0180 0.0145 0.0155 10,715,900 +0.00(+0.00%)
Apr 15, 2021 0.0170 0.0178 0.0150 0.0155 17,182,836 -0.00(-10.92%)
Apr 14, 2021 0.0189 0.0191 0.0171 0.0174 8,531,340 -0.00(-3.87%)
Apr 13, 2021 0.0199 0.0204 0.0180 0.0181 11,348,971 -0.00(-9.05%)
Apr 12, 2021 0.0210 0.0210 0.0190 0.0199 7,386,381 -0.00(-1.00%)
Apr 09, 2021 0.0221 0.0221 0.0200 0.0201 8,311,700 -0.00(-3.83%)
Apr 08, 2021 0.0203 0.0221 0.0200 0.0209 6,869,676 -0.00(-0.48%)
Apr 07, 2021 0.0252 0.0252 0.0206 0.0210 7,078,500 -0.00(-7.89%)
Apr 06, 2021 0.0230 0.0234 0.0216 0.0228 4,409,836 -0.00(-0.87%)
Apr 05, 2021 0.0223 0.0235 0.0222 0.0230 8,159,021 +0.00(+3.60%)
Apr 01, 2021 0.0217 0.0225 0.0211 0.0222 2,660,100 +0.00(+3.26%)
Mar 31, 2021 0.0220 0.0227 0.0210 0.0215 6,456,053 -0.00(-5.70%)
Mar 30, 2021 0.0188 0.2505 0.0188 0.0228 8,729,049 -0.00(-2.15%)
Mar 29, 2021 0.0249 0.0249 0.0230 0.0233 8,464,008 -0.00(-0.43%)
Mar 26, 2021 0.0250 0.0251 0.0219 0.0234 9,860,600 +0.00(+11.96%)
Mar 25, 2021 0.0210 1.006 0.0199 0.0209 12,344,987 -0.00(-5.00%)
Mar 24, 2021 0.0223 0.0235 0.0220 0.0220 6,472,263 -0.00(-6.38%)
Mar 23, 2021 0.0255 0.0258 0.0201 0.0235 14,552,292 -0.00(-7.84%)
Mar 22, 2021 0.0267 0.0285 0.0200 0.0255 8,619,638 -0.00(-1.92%)
Mar 19, 2021 0.0279 0.0280 0.0250 0.0260 9,813,800 -0.00(-5.11%)
Mar 18, 2021 0.0265 0.0286 0.0250 0.0274 6,738,505 +0.00(+3.40%)
Mar 17, 2021 0.0286 0.0294 0.0251 0.0265 9,035,992 -0.00(-7.34%)
Mar 16, 2021 0.0268 0.0286 0.0200 0.0286 16,033,534 +0.00(+5.93%)
Mar 15, 2021 0.0298 0.0300 0.0220 0.0270 26,765,972 -0.00(-5.92%)
Mar 12, 2021 0.0290 0.0340 0.0200 0.0287 19,870,100 +0.00(+8.71%)
Mar 11, 2021 0.0215 0.0280 0.0190 0.0264 32,048,744 +0.01(+25.12%)
Mar 10, 2021 0.0255 0.0255 0.0180 0.0211 27,539,180 -0.00(-10.59%)
Mar 09, 2021 0.0238 0.0300 0.0100 0.0236 12,063,646 -0.00(-3.67%)
Mar 08, 2021 0.0240 0.0330 0.0150 0.0245 17,516,092 +0.00(+2.94%)
Mar 05, 2021 0.0259 0.0295 0.0150 0.0238 24,327,100 -0.00(-7.75%)
Mar 04, 2021 0.0279 0.0290 0.0210 0.0258 28,246,592 -0.00(-8.51%)
Mar 03, 2021 0.0310 0.0345 0.0268 0.0282 25,543,230 -0.00(-4.73%)
Mar 02, 2021 0.0300 0.0350 0.0280 0.0296 24,711,328 -0.00(-5.73%)
Mar 01, 2021 0.0350 0.0400 0.0290 0.0314 34,376,232 +0.00(+8.28%)
Feb 26, 2021 0.0355 0.0398 0.0280 0.0290 45,062,596 -0.01(-14.71%)
Feb 25, 2021 0.0355 0.0450 0.0200 0.0340 62,551,236 +0.00(+1.49%)
Feb 24, 2021 0.0275 0.0390 0.0260 0.0335 73,679,136 +0.01(+28.85%)
Feb 23, 2021 0.0300 0.0320 0.0200 0.0260 38,559,832 -0.00(-13.33%)
Feb 22, 2021 0.0300 0.0400 0.0210 0.0300 72,578,384 -0.00(-6.54%)
Feb 19, 2021 0.0475 0.0475 0.0300 0.0321 111,459,000 -0.01(-30.22%)
Feb 18, 2021 0.0500 0.0600 0.0310 0.0460 132,776,824 -0.01(-22.95%)
Feb 17, 2021 0.0700 0.0900 0.0500 0.0597 229,711,808 -0.00(-3.55%)
Feb 16, 2021 0.0181 0.0980 0.0181 0.0619 510,176,256 +0.04(+266.27%)
Feb 12, 2021 0.0060 0.0240 0.0058 0.0169 423,290,816 +0.01(+191.38%)
Feb 11, 2021 0.0046 0.0200 0.0040 0.0058 88,404,656 +0.00(+31.82%)
Feb 10, 2021 0.0046 0.0048 0.0043 0.0044 7,964,340 -0.00(-2.22%)
Feb 09, 2021 0.0046 0.0048 0.0043 0.0045 8,048,120 +0.00(+0.00%)
Feb 08, 2021 0.0046 0.0046 0.0043 0.0045 8,748,386 +0.00(+2.27%)
Feb 05, 2021 0.0042 0.0045 0.0010 0.0044 13,804,900 +0.00(+0.00%)
Feb 04, 2021 0.0043 0.0044 0.0005 0.0044 9,032,732 +0.00(+0.00%)
Feb 03, 2021 0.0042 0.0044 0.0041 0.0044 2,900,850 +0.00(+0.00%)
Feb 02, 2021 0.0044 0.0044 0.0042 0.0044 2,474,037 +0.00(+0.00%)
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.