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 (%)
Jun 30, 2021 0.0300 0.0330 0.0300 0.0302 16,791,220 -0.00(-7.08%)
Jun 29, 2021 0.0337 0.0350 0.0310 0.0325 11,008,300 -0.00(-3.85%)
Jun 28, 2021 0.0333 0.0370 0.0310 0.0338 9,580,192 -0.00(-0.88%)
Jun 25, 2021 0.0280 0.0380 0.0280 0.0341 8,212,838 +0.00(+2.40%)
Jun 24, 2021 0.0341 0.0345 0.0320 0.0333 14,336,597 -0.00(-3.48%)
Jun 23, 2021 0.0350 0.0350 0.0297 0.0345 9,968,301 -0.00(-4.17%)
Jun 22, 2021 0.0360 0.0413 0.0300 0.0360 18,849,736 -0.00(-2.96%)
Jun 21, 2021 0.0440 0.0440 0.0300 0.0371 32,191,864 +0.01(+22.85%)
Jun 18, 2021 0.0380 0.1261 0.0288 0.0302 47,542,612 -0.01(-18.38%)
Jun 17, 2021 0.0474 0.0550 0.0311 0.0370 91,716,040 -0.01(-21.94%)
Jun 16, 2021 0.0450 0.0495 0.0420 0.0474 78,869,024 +0.01(+15.61%)
Jun 15, 2021 0.0340 0.0500 0.0236 0.0410 119,934,488 +0.01(+24.62%)
Jun 14, 2021 0.0250 0.0350 0.0250 0.0329 71,752,944 +0.01(+27.52%)
Jun 11, 2021 0.0161 0.0280 0.0160 0.0258 59,527,488 +0.01(+60.25%)
Jun 10, 2021 0.0145 0.0172 0.0145 0.0161 3,262,502 +0.00(+3.87%)
Jun 09, 2021 0.0185 0.0185 0.0100 0.0155 6,202,082 +0.00(+1.31%)
Jun 08, 2021 0.0159 0.0168 0.0148 0.0153 6,164,851 -0.00(-1.29%)
Jun 07, 2021 0.0147 0.0160 0.0145 0.0155 4,914,573 +0.00(+5.44%)
Jun 04, 2021 0.0160 0.0160 0.0146 0.0147 3,477,040 -0.00(-5.16%)
Jun 03, 2021 0.0141 0.0283 0.0141 0.0155 3,218,475 +0.00(+1.31%)
Jun 02, 2021 0.0150 0.0160 0.0088 0.0153 5,596,885 +0.00(+0.00%)
Jun 01, 2021 0.0154 0.0154 0.0144 0.0153 3,326,400 +0.00(+6.25%)
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%)
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.