Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Rolls Royce Holdings Plc (OP: RLLRF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 29, 2019 0.1100 0.1179 0.1100 0.1179 11,800 +0.02(+16.62%)
Mar 28, 2019 0.1013 0.1014 0.1011 0.1011 119,300 -0.01(-5.69%)
Mar 27, 2019 0.1116 0.1116 0.1072 0.1072 2,500 -0.01(-5.96%)
Mar 26, 2019 0.1140 0.1140 0.1140 0.1140 1,066 -0.00(-0.61%)
Mar 25, 2019 0.1135 0.1152 0.1135 0.1147 18,900 -0.00(-0.09%)
Mar 22, 2019 0.1206 0.1206 0.1084 0.1148 51,900 -0.01(-6.82%)
Mar 21, 2019 0.1107 0.1300 0.1085 0.1232 74,541 +0.02(+15.57%)
Mar 20, 2019 0.1090 0.1090 0.1066 0.1066 6,500 +0.02(+29.53%)
Mar 19, 2019 0.0769 0.0852 0.0769 0.0823 20,100 +0.01(+14.31%)
Mar 18, 2019 0.0715 0.0720 0.0715 0.0720 7,500 +0.00(+2.86%)
Mar 15, 2019 0.0779 0.0779 0.0700 0.0700 37,100 -0.01(-10.26%)
Mar 14, 2019 0.0780 0.0780 0.0780 0.0780 100,100 -0.01(-11.56%)
Mar 13, 2019 0.0920 0.0920 0.0882 0.0882 13,000 -0.00(-3.18%)
Mar 12, 2019 0.0734 0.0947 0.0734 0.0911 16,000 +0.04(+65.04%)
Mar 01, 2019 0.0552 0.0552 0.0552 0 -0.01(-13.48%)
Feb 27, 2019 0.0638 0.0638 0.0638 0 -0.00(-5.90%)
Feb 22, 2019 0.0678 0.0678 0.0678 0 +0.00(+0.00%)
Feb 19, 2019 0.0678 0.0678 0.0678 0 +0.00(+4.47%)
Feb 14, 2019 0.0649 0.0649 0.0649 0 -0.00(-4.14%)
Feb 13, 2019 0.0699 0.0699 0.0677 0.0677 101,500 +0.00(+3.68%)
Feb 12, 2019 0.0653 0.0653 0.0653 0.0653 10,000 -0.01(-11.28%)
Feb 05, 2019 0.0736 0.0736 0.0736 0 +0.00(+2.22%)
Feb 04, 2019 0.0723 0.0723 0.0716 0.0720 14,500 -0.00(-0.41%)
Feb 01, 2019 0.0734 0.0734 0.0722 0.0723 2,500 +0.00(+6.01%)
Jan 31, 2019 0.0657 0.0682 0.0657 0.0682 857 -0.00(-2.57%)
Jan 30, 2019 0.0694 0.0700 0.0694 0.0700 3,100 +0.00(+3.55%)
Jan 29, 2019 0.0676 0.0676 0.0676 0.0676 5,000 +0.00(+0.00%)
Jan 28, 2019 0.0691 0.0691 0.0671 0.0676 17,000 +0.00(+6.46%)
Jan 25, 2019 0.0635 0.0635 0.0635 0.0635 5,000 -0.00(-2.76%)
Jan 16, 2019 0.0653 0.0653 0.0653 0 +0.02(+58.88%)
Dec 31, 2018 0.0411 0.0411 0.0411 0 +0.00(+0.00%)
Dec 28, 2018 0.0411 0.0411 0.0411 0.0411 60,000 -0.00(-5.08%)
Dec 20, 2018 0.0433 0.0433 0.0433 0 +0.00(+8.25%)
Dec 18, 2018 0.0400 0.0400 0.0400 0 -0.01(-12.66%)
Dec 06, 2018 0.0458 0.0458 0.0458 0 +0.00(+0.22%)
Dec 03, 2018 0.0457 0.0457 0.0457 0 -0.01(-17.81%)
Nov 30, 2018 0.0556 0.0556 0.0556 0.0556 1,000 -0.00(-3.64%)
Nov 27, 2018 0.0577 0.0577 0.0577 0 -0.00(-6.48%)
Nov 26, 2018 0.0617 0.0617 0.0617 0.0617 3,000 +0.01(+14.68%)
Nov 20, 2018 0.0538 0.0538 0.0538 0 -0.00(-7.24%)
Nov 19, 2018 0.0580 0.0580 0.0580 0.0580 46,000 -0.01(-8.66%)
Nov 12, 2018 0.0635 0.0635 0.0635 0 -0.01(-11.31%)
Nov 09, 2018 0.0697 0.0716 0.0697 0.0716 1,500 -0.00(-5.54%)
Nov 07, 2018 0.0758 0.0758 0.0758 0 +0.00(+0.00%)
Nov 06, 2018 0.0758 0.0758 0.0758 0.0758 1,000 -0.00(-0.52%)
Oct 31, 2018 0.0762 0.0762 0.0762 0.0762 300 +0.00(+4.53%)
Oct 25, 2018 0.0729 0.0729 0.0729 0 -0.00(-5.45%)
Oct 24, 2018 0.0773 0.0773 0.0771 0.0771 5,000 -0.02(-20.84%)
Oct 22, 2018 0.0974 0.0974 0.0974 0 -0.01(-7.24%)
Oct 18, 2018 0.1050 0.1050 0.1050 0 -0.01(-5.23%)
Oct 17, 2018 0.1108 0.1108 0.1108 0.1108 100 -0.01(-7.28%)
Oct 16, 2018 0.1310 0.1310 0.1195 0.1195 3,700 +0.00(+0.42%)
Oct 15, 2018 0.1190 0.1190 0.1190 0.1190 5,000 +0.02(+22.81%)
Sep 27, 2018 0.0969 0.0969 0.0969 0 -0.00(-3.10%)
Sep 26, 2018 0.1000 0.1000 0.1000 0.1000 9,090 -0.01(-9.09%)
Sep 21, 2018 0.1100 0.1100 0.1100 0 -0.01(-7.56%)
Sep 19, 2018 0.1190 0.1190 0.1190 0 +0.00(+3.39%)
Sep 18, 2018 0.1151 0.1151 0.1151 0.1151 200 +0.02(+16.97%)
Sep 14, 2018 0.0984 0.0984 0.0984 0 -0.00(-1.60%)
Sep 13, 2018 0.1000 0.1000 0.1000 0.1000 100,000 -0.02(-18.90%)
Sep 12, 2018 0.1321 0.1321 0.1181 0.1233 104,755 -0.00(-3.90%)
Sep 11, 2018 0.1283 0.1283 0.1283 0.1283 9,620 +0.05(+74.80%)
Sep 10, 2018 0.0558 0.0734 0.0558 0.0734 14,000 +0.02(+26.33%)
Sep 07, 2018 0.0627 0.0627 0.0581 0.0581 18,000 -0.00(-5.83%)
Aug 30, 2018 0.0617 0.0617 0.0617 0 +0.01(+11.37%)
Aug 29, 2018 0.0554 0.0554 0.0554 0.0554 1,000 -0.00(-3.99%)
Aug 24, 2018 0.0577 0.0577 0.0577 0 -0.05(-46.38%)
Jul 19, 2018 0.1076 0.1076 0.1076 0 -0.03(-23.96%)
May 25, 2018 0.1415 0.1415 0.1415 0 +0.00(+0.00%)
May 24, 2018 0.1415 0.1415 0.1415 0.1415 10,000 -0.00(-0.63%)
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.