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 (%)
Sep 30, 2021 0.0209 0.0209 0.0191 0.0196 3,032,516 -0.00(-2.49%)
Sep 29, 2021 0.0210 0.0218 0.0200 0.0201 5,460,621 -0.00(-1.47%)
Sep 28, 2021 0.0202 0.0240 0.0195 0.0204 14,849,361 -0.00(-6.85%)
Sep 27, 2021 0.0200 0.0222 0.0190 0.0219 22,727,612 +0.00(+18.38%)
Sep 24, 2021 0.0185 0.0185 0.0180 0.0185 2,769,555 +0.00(+1.09%)
Sep 23, 2021 0.0181 0.0185 0.0171 0.0183 6,760,459 +0.00(+1.10%)
Sep 22, 2021 0.0183 0.0185 0.0181 0.0181 3,387,462 -0.00(-1.09%)
Sep 21, 2021 0.0183 0.0185 0.0181 0.0183 3,299,959 +0.00(+1.67%)
Sep 20, 2021 0.0182 0.0185 0.0180 0.0180 1,892,805 -0.00(-1.10%)
Sep 17, 2021 0.0180 0.0185 0.0177 0.0182 3,207,660 +0.00(+2.82%)
Sep 16, 2021 0.0179 0.0179 0.0172 0.0177 2,526,996 +0.00(+0.57%)
Sep 15, 2021 0.0175 0.0180 0.0175 0.0176 2,762,416 +0.00(+0.57%)
Sep 14, 2021 0.0181 0.0186 0.0174 0.0175 1,438,015 -0.00(-2.78%)
Sep 13, 2021 0.0182 0.0186 0.0176 0.0180 6,508,614 -0.00(-1.10%)
Sep 10, 2021 0.0192 0.0192 0.0175 0.0182 5,357,277 +0.00(+1.11%)
Sep 09, 2021 0.0182 0.0182 0.0172 0.0180 5,394,496 +0.00(+2.27%)
Sep 08, 2021 0.0182 0.0188 0.0175 0.0176 6,299,996 -0.00(-3.83%)
Sep 07, 2021 0.0190 0.0198 0.0170 0.0183 15,150,236 -0.00(-3.68%)
Sep 03, 2021 0.0197 0.0200 0.0186 0.0190 16,563,334 -0.00(-3.55%)
Sep 02, 2021 0.0202 0.0204 0.0190 0.0197 9,036,324 -0.00(-2.48%)
Sep 01, 2021 0.0200 0.0215 0.0196 0.0202 12,057,998 +0.00(+0.50%)
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%)
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.