Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rolls Royce Holdings Plc (OP: RLLCF )

0.0042 +0.0001 (+2.44%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 20, 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%)
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.