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

Rolls Royce Holdings Plc (OP: RLLCF )

0.0041 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 13, 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 (%)
Aug 31, 2021 0.0250 0.0250 0.0200 0.0201 27,514,994 -0.00(-4.29%)
Aug 30, 2021 0.0202 0.0220 0.0196 0.0210 8,327,249 +0.00(+5.00%)
Aug 27, 2021 0.0219 0.0220 0.0200 0.0200 9,480,523 -0.00(-4.76%)
Aug 26, 2021 0.0220 0.0220 0.0210 0.0210 3,177,567 -0.00(-4.98%)
Aug 25, 2021 0.0225 0.0230 0.0214 0.0221 3,811,375 -0.00(-1.78%)
Aug 24, 2021 0.0218 0.0227 0.0210 0.0225 4,290,527 +0.00(+1.35%)
Aug 23, 2021 0.0218 0.0222 0.0210 0.0222 2,638,250 +0.00(+1.83%)
Aug 20, 2021 0.0218 0.0225 0.0218 0.0218 1,336,329 +0.00(+0.46%)
Aug 19, 2021 0.0200 0.0240 0.0200 0.0217 2,977,505 -0.00(-3.98%)
Aug 18, 2021 0.0200 0.0233 0.0200 0.0226 7,662,903 +0.00(+1.35%)
Aug 17, 2021 0.0222 0.0230 0.0215 0.0223 5,375,189 +0.00(+1.36%)
Aug 16, 2021 0.0205 0.0230 0.0205 0.0220 3,506,787 -0.00(-3.93%)
Aug 13, 2021 0.0200 0.0238 0.0200 0.0229 1,775,297 +0.00(+0.44%)
Aug 12, 2021 0.0150 0.0244 0.0150 0.0228 1,029,188 +0.00(+0.00%)
Aug 11, 2021 0.0233 0.0235 0.0200 0.0228 4,527,616 -0.00(-1.72%)
Aug 10, 2021 0.0242 0.0250 0.0220 0.0232 5,536,276 -0.00(-4.13%)
Aug 09, 2021 0.0250 0.0255 0.0237 0.0242 2,039,884 -0.00(-3.20%)
Aug 06, 2021 0.0230 0.0260 0.0229 0.0250 6,113,634 +0.00(+6.38%)
Aug 05, 2021 0.0215 0.0245 0.0215 0.0235 7,123,583 +0.00(+2.17%)
Aug 04, 2021 0.0239 0.0247 0.0228 0.0230 5,348,715 -0.00(-3.77%)
Aug 03, 2021 0.0233 0.0250 0.0230 0.0239 3,868,761 +0.00(+3.46%)
Aug 02, 2021 0.0250 0.0250 0.0222 0.0231 6,378,806 -0.00(-2.94%)
Jul 30, 2021 0.0243 0.0250 0.0220 0.0238 2,880,141 -0.00(-2.06%)
Jul 29, 2021 0.0240 0.0260 0.0228 0.0243 3,700,562 +0.00(+1.25%)
Jul 28, 2021 0.0240 0.0290 0.0238 0.0240 3,114,949 +0.00(+0.42%)
Jul 27, 2021 0.0239 0.0243 0.0224 0.0239 3,118,494 +0.00(+1.70%)
Jul 26, 2021 0.0208 0.0251 0.0208 0.0235 3,795,084 -0.00(-1.67%)
Jul 23, 2021 0.0230 0.0250 0.0223 0.0239 7,817,373 +0.00(+6.22%)
Jul 22, 2021 0.0249 0.0249 0.0210 0.0225 3,045,520 -0.00(-4.66%)
Jul 21, 2021 0.0240 0.0250 0.0220 0.0236 2,927,002 +0.00(+2.16%)
Jul 20, 2021 0.0205 0.0245 0.0205 0.0231 4,436,159 +0.00(+2.21%)
Jul 19, 2021 0.0280 0.0280 0.0193 0.0226 27,803,332 -0.00(-11.72%)
Jul 16, 2021 0.0310 0.0350 0.0230 0.0256 14,939,709 -0.01(-16.61%)
Jul 15, 2021 0.0200 0.0505 0.0200 0.0307 26,617,756 +0.01(+42.13%)
Jul 14, 2021 0.0242 0.0242 0.0205 0.0216 7,753,770 -0.00(-10.00%)
Jul 13, 2021 0.0220 0.0240 0.0220 0.0240 9,297,063 -0.00(-1.23%)
Jul 12, 2021 0.0250 0.0250 0.0237 0.0243 5,253,328 -0.00(-2.80%)
Jul 09, 2021 0.0270 0.0270 0.0230 0.0250 13,063,372 -0.00(-3.85%)
Jul 08, 2021 0.0200 0.0290 0.0200 0.0260 22,832,196 -0.00(-10.34%)
Jul 07, 2021 0.0220 0.0332 0.0220 0.0290 8,640,323 -0.00(-6.45%)
Jul 06, 2021 0.0300 0.0328 0.0300 0.0310 8,671,620 +0.00(+3.33%)
Jul 02, 2021 0.0300 0.0320 0.0290 0.0300 10,251,927 -0.00(-0.33%)
Jul 01, 2021 0.0300 0.0315 0.0290 0.0301 6,302,783 -0.00(-0.33%)
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%)
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.