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 (%)
May 28, 2021 0.0141 0.0155 0.0108 0.0144 9,958,550 +0.00(+1.41%)
May 27, 2021 0.0145 0.0155 0.0142 0.0142 6,349,742 -0.00(-5.33%)
May 26, 2021 0.0154 0.0158 0.0139 0.0150 6,965,732 -0.00(-1.32%)
May 25, 2021 0.0153 0.0158 0.0150 0.0152 5,407,194 -0.00(-0.65%)
May 24, 2021 0.0150 0.0270 0.0110 0.0153 6,554,182 +0.00(+3.38%)
May 21, 2021 0.0149 0.0155 0.0140 0.0148 8,508,526 -0.00(-1.33%)
May 20, 2021 0.0150 0.0155 0.0149 0.0150 5,031,372 +0.00(+0.00%)
May 19, 2021 0.0155 0.0157 0.0150 0.0150 6,226,797 -0.00(-4.46%)
May 18, 2021 0.0163 0.0163 0.0149 0.0157 4,424,922 +0.00(+0.64%)
May 17, 2021 0.0146 0.0170 0.0146 0.0156 8,013,773 -0.00(-4.29%)
May 14, 2021 0.0148 0.0170 0.0148 0.0163 4,624,870 +0.00(+2.52%)
May 13, 2021 0.0158 0.0170 0.0150 0.0159 4,540,384 +0.00(+0.63%)
May 12, 2021 0.0154 0.0175 0.0145 0.0158 6,822,532 +0.00(+2.60%)
May 11, 2021 0.0150 0.0170 0.0145 0.0154 10,255,261 -0.00(-9.94%)
May 10, 2021 0.0170 0.0175 0.0152 0.0171 5,904,103 +0.00(+3.01%)
May 07, 2021 0.0170 0.0175 0.0161 0.0166 2,615,197 -0.00(-2.35%)
May 06, 2021 0.0175 0.0179 0.0160 0.0170 4,975,133 +0.00(+0.00%)
May 05, 2021 0.0183 0.0183 0.0170 0.0170 7,267,654 -0.00(-7.10%)
May 04, 2021 0.0185 0.0290 0.0175 0.0183 3,589,308 -0.00(-0.54%)
May 03, 2021 0.0197 0.0200 0.0181 0.0184 4,160,513 -0.00(-7.07%)
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%)
Feb 01, 2021 0.0044 0.0044 0.0042 0.0044 4,351,918 +0.00(+0.00%)
Jan 29, 2021 0.0044 0.0044 0.0043 0.0044 3,556,400 +0.00(+0.00%)
Jan 28, 2021 0.0042 0.0044 0.0040 0.0044 1,636,524 +0.00(+4.76%)
Jan 27, 2021 0.0044 0.0044 0.0040 0.0042 3,248,753 -0.00(-4.55%)
Jan 26, 2021 0.0044 0.0044 0.0041 0.0044 7,745,741 +0.00(+0.00%)
Jan 25, 2021 0.0045 0.0045 0.0043 0.0044 2,823,053 -0.00(-2.22%)
Jan 22, 2021 0.0044 0.0045 0.0043 0.0045 2,678,800 +0.00(+0.00%)
Jan 21, 2021 0.0043 0.0045 0.0043 0.0045 2,481,678 +0.00(+4.65%)
Jan 20, 2021 0.0043 0.0045 0.0043 0.0043 1,926,777 -0.00(-2.27%)
Jan 19, 2021 0.0046 0.0047 0.0043 0.0044 2,520,317 -0.00(-2.22%)
Jan 15, 2021 0.0045 0.0045 0.0042 0.0045 3,811,300 +0.00(+0.00%)
Jan 14, 2021 0.0045 0.0045 0.0043 0.0045 4,885,594 +0.00(+0.00%)
Jan 13, 2021 0.0044 0.0045 0.0040 0.0045 4,582,386 +0.00(+7.14%)
Jan 12, 2021 0.0044 0.0044 0.0042 0.0042 4,991,427 -0.00(-4.55%)
Jan 11, 2021 0.0044 0.0044 0.0042 0.0044 1,444,436 +0.00(+2.33%)
Jan 08, 2021 0.0042 0.0045 0.0041 0.0043 5,673,600 -0.00(-2.27%)
Jan 07, 2021 0.0043 0.0045 0.0042 0.0044 6,648,829 -0.00(-2.22%)
Jan 06, 2021 0.0048 0.0049 0.0042 0.0045 14,654,045 -0.00(-4.26%)
Jan 05, 2021 0.0050 0.0050 0.0042 0.0047 10,095,451 +0.00(+4.44%)
Jan 04, 2021 0.0045 0.0046 0.0042 0.0045 2,202,342 +0.00(+0.00%)
Dec 31, 2020 0.0045 0.0045 0.0045 3,465,578 +0.00(+0.00%)
Dec 30, 2020 0.0045 0.0046 0.0042 0.0045 3,465,578 -0.00(-2.17%)
Dec 29, 2020 0.0045 0.0046 0.0040 0.0046 8,553,269 +0.00(+2.22%)
Dec 28, 2020 0.0045 0.0045 0.0042 0.0045 2,544,439 +0.00(+2.27%)
Dec 24, 2020 0.0044 0.0045 0.0041 0.0044 1,620,100 +0.00(+2.33%)
Dec 23, 2020 0.0046 0.0046 0.0041 0.0043 4,712,560 -0.00(-4.44%)
Dec 22, 2020 0.0047 0.0047 0.0044 0.0045 982,845 +0.00(+2.27%)
Dec 21, 2020 0.0043 0.0047 0.0042 0.0044 2,199,771 +0.00(+0.00%)
Dec 18, 2020 0.0047 0.0047 0.0042 0.0044 3,948,900 -0.00(-2.22%)
Dec 17, 2020 0.0046 0.0070 0.0044 0.0045 1,819,679 +0.00(+0.00%)
Dec 16, 2020 0.0046 0.0046 0.0043 0.0045 412,494 +0.00(+4.65%)
Dec 15, 2020 0.0045 0.0046 0.0043 0.0043 612,039 -0.00(-4.44%)
Dec 14, 2020 0.0046 0.0046 0.0043 0.0045 1,969,116 -0.00(-2.17%)
Dec 11, 2020 0.0046 0.0047 0.0043 0.0046 3,191,800 +0.00(+0.00%)
Dec 10, 2020 0.0043 0.0047 0.0043 0.0046 2,501,899 +0.00(+2.22%)
Dec 09, 2020 0.0044 0.0047 0.0043 0.0045 1,438,187 +0.00(+2.27%)
Dec 08, 2020 0.0044 0.0047 0.0043 0.0044 2,052,325 -0.00(-2.22%)
Dec 07, 2020 0.0044 0.0046 0.0042 0.0045 3,952,553 +0.00(+4.65%)
Dec 04, 2020 0.0043 0.0045 0.0042 0.0043 3,135,400 +0.00(+2.38%)
Dec 03, 2020 0.0042 0.0043 0.0041 0.0042 3,142,865 +0.00(+0.00%)
Dec 02, 2020 0.0042 0.0043 0.0041 0.0042 1,115,669 -0.00(-2.33%)
Dec 01, 2020 0.0043 0.0043 0.0042 0.0043 3,398,760 -0.00(-2.27%)
Nov 30, 2020 0.0043 0.0044 0.0041 0.0044 2,466,495 +0.00(+7.32%)
Nov 27, 2020 0.0041 0.0043 0.0041 0.0041 1,352,300 -0.00(-4.65%)
Nov 25, 2020 0.0042 0.0044 0.0041 0.0043 4,629,000 -0.00(-2.27%)
Nov 24, 2020 0.0041 0.0044 0.0041 0.0044 5,890,931 +0.00(+0.00%)
Nov 23, 2020 0.0046 0.0046 0.0041 0.0044 8,476,223 -0.00(-4.35%)
Nov 20, 2020 0.0047 0.0047 0.0043 0.0046 5,710,300 -0.00(-2.13%)
Nov 19, 2020 0.0044 0.0047 0.0043 0.0047 3,011,397 +0.00(+0.00%)
Nov 18, 2020 0.0045 0.0047 0.0041 0.0047 5,430,785 +0.00(+0.00%)
Nov 17, 2020 0.0046 0.0048 0.0041 0.0047 7,205,402 +0.00(+0.00%)
Nov 16, 2020 0.0045 0.0048 0.0045 0.0047 1,202,552 +0.00(+4.44%)
Nov 13, 2020 0.0046 0.0048 0.0045 0.0045 3,470,300 -0.00(-6.25%)
Nov 12, 2020 0.0047 0.0049 0.0040 0.0048 5,224,614 +0.00(+2.13%)
Nov 11, 2020 0.0049 0.0049 0.0046 0.0047 916,946 -0.00(-4.08%)
Nov 10, 2020 0.0049 0.0049 0.0046 0.0049 1,738,650 +0.00(+0.00%)
Nov 09, 2020 0.0048 0.0049 0.0045 0.0049 3,448,913 +0.00(+2.08%)
Nov 06, 2020 0.0045 0.0049 0.0045 0.0048 3,860,900 +0.00(+6.67%)
Nov 05, 2020 0.0047 0.0049 0.0045 0.0045 3,834,940 -0.00(-4.26%)
Nov 04, 2020 0.0048 0.0050 0.0045 0.0047 1,072,784 -0.00(-2.08%)
Nov 03, 2020 0.0050 0.0050 0.0045 0.0048 1,371,564 -0.00(-4.00%)
Nov 02, 2020 0.0048 0.0051 0.0045 0.0050 2,384,104 +0.00(+4.17%)
Oct 30, 2020 0.0051 0.0051 0.0048 0.0048 997,500 -0.00(-5.88%)
Oct 29, 2020 0.0048 0.0052 0.0048 0.0051 1,027,115 +0.00(+0.00%)
Oct 28, 2020 0.0049 0.0051 0.0048 0.0051 1,572,582 +0.00(+4.08%)
Oct 27, 2020 0.0052 0.0052 0.0049 0.0049 387,943 -0.00(-5.77%)
Oct 26, 2020 0.0054 0.0054 0.0049 0.0052 1,043,841 +0.00(+4.00%)
Oct 23, 2020 0.0051 0.0054 0.0046 0.0050 4,006,400 +0.00(+11.11%)
Oct 22, 2020 0.0049 0.0054 0.0045 0.0045 5,666,129 -0.00(-11.76%)
Oct 21, 2020 0.0048 0.0054 0.0048 0.0051 115,978 -0.00(-3.77%)
Oct 20, 2020 0.0050 0.0053 0.0048 0.0053 2,259,570 +0.00(+0.00%)
Oct 19, 2020 0.0055 0.0055 0.0048 0.0053 1,935,876 -0.00(-1.85%)
Oct 16, 2020 0.0055 0.0055 0.0050 0.0054 1,111,500 -0.00(-1.82%)
Oct 15, 2020 0.0052 0.0055 0.0051 0.0055 2,016,644 +0.00(+0.00%)
Oct 14, 2020 0.0052 0.0056 0.0052 0.0055 233,703 +0.00(+5.77%)
Oct 13, 2020 0.0053 0.0056 0.0051 0.0052 4,193,175 -0.00(-5.45%)
Oct 12, 2020 0.0058 0.0058 0.0054 0.0055 1,320,231 -0.00(-3.51%)
Oct 09, 2020 0.0059 0.0059 0.0055 0.0057 2,498,100 -0.00(-3.39%)
Oct 08, 2020 0.0058 0.0059 0.0054 0.0059 1,467,408 +0.00(+1.72%)
Oct 07, 2020 0.0053 0.0059 0.0053 0.0058 1,074,369 +0.00(+0.00%)
Oct 06, 2020 0.0055 0.0058 0.0054 0.0058 931,669 +0.00(+3.57%)
Oct 05, 2020 0.0056 0.0056 0.0054 0.0056 421,482 +0.00(+3.70%)
Oct 02, 2020 0.0054 0.0056 0.0052 0.0054 3,358,600 +0.00(+1.89%)
Oct 01, 2020 0.0055 0.0055 0.0052 0.0053 3,280,712 -0.00(-1.85%)
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%)
Jul 01, 2020 0.0075 0.0084 0.0075 0.0080 14,393,139 +0.00(+6.67%)
Jun 30, 2020 0.0064 0.0075 0.0058 0.0075 8,532,467 +0.00(+20.97%)
Jun 29, 2020 0.0057 0.0063 0.0057 0.0062 3,424,834 +0.00(+1.64%)
Jun 26, 2020 0.0062 0.0063 0.0058 0.0061 4,389,500 +0.00(+5.17%)
Jun 25, 2020 0.0057 0.0063 0.0055 0.0058 2,107,817 -0.00(-6.45%)
Jun 24, 2020 0.0065 0.0065 0.0058 0.0062 1,174,065 -0.00(-4.62%)
Jun 23, 2020 0.0063 0.0065 0.0052 0.0065 4,842,955 +0.00(+3.17%)
Jun 22, 2020 0.0060 0.0064 0.0051 0.0063 4,060,698 +0.00(+5.00%)
Jun 19, 2020 0.0062 0.0065 0.0058 0.0060 3,222,200 -0.00(-1.64%)
Jun 18, 2020 0.0063 0.0063 0.0060 0.0061 2,624,121 -0.00(-1.61%)
Jun 17, 2020 0.0066 0.0066 0.0060 0.0062 1,851,942 -0.00(-6.06%)
Jun 16, 2020 0.0062 0.0066 0.0060 0.0066 2,047,393 +0.00(+6.45%)
Jun 15, 2020 0.0064 0.0067 0.0060 0.0062 2,917,239 -0.00(-1.59%)
Jun 12, 2020 0.0064 0.0066 0.0060 0.0063 1,759,600 -0.00(-3.08%)
Jun 11, 2020 0.0060 0.0067 0.0060 0.0065 2,298,248 +0.00(+1.56%)
Jun 10, 2020 0.0065 0.0068 0.0061 0.0064 5,326,975 +0.00(+1.59%)
Jun 09, 2020 0.0066 0.0066 0.0060 0.0063 2,109,705 -0.00(-4.55%)
Jun 08, 2020 0.0067 0.0067 0.0062 0.0066 3,664,137 +0.00(+0.00%)
Jun 05, 2020 0.0065 0.0067 0.0061 0.0066 3,802,800 +0.00(+1.54%)
Jun 04, 2020 0.0062 0.0068 0.0062 0.0065 3,477,783 +0.00(+4.84%)
Jun 03, 2020 0.0066 0.0067 0.0061 0.0062 4,143,731 -0.00(-6.06%)
Jun 02, 2020 0.0061 0.0067 0.0061 0.0066 2,497,112 -0.00(-1.49%)
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.