Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rolls Royce Holdings Plc (OP: RLLCF )

0.0040 -0.0001 (-2.44%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 23, 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 31, 2022 0.0086 0.0086 0.0060 0.0063 1,082,811 -0.00(-12.50%)
May 27, 2022 0.0075 0.0085 0.0060 0.0072 5,480,247 -0.00(-15.29%)
May 26, 2022 0.0086 0.0086 0.0075 0.0085 494,044 +0.00(+6.25%)
May 25, 2022 0.0060 0.0085 0.0060 0.0080 1,704,261 +0.00(+6.67%)
May 24, 2022 0.0095 0.0096 0.0064 0.0075 5,028,481 -0.00(-11.76%)
May 23, 2022 0.0072 0.0085 0.0063 0.0085 796,550 +0.00(+18.06%)
May 20, 2022 0.0067 0.0072 0.0067 0.0072 655,666 +0.00(+2.86%)
May 19, 2022 0.0065 0.0070 0.0065 0.0070 154,995 +0.00(+0.00%)
May 18, 2022 0.0064 0.0070 0.0064 0.0070 287,400 +0.00(+0.00%)
May 17, 2022 0.0063 0.0070 0.0063 0.0070 733,461 +0.00(+11.11%)
May 16, 2022 0.0063 0.0072 0.0060 0.0063 541,517 -0.00(-5.97%)
May 13, 2022 0.0072 0.0072 0.0065 0.0067 959,695 +0.00(+4.69%)
May 12, 2022 0.0059 0.0072 0.0059 0.0064 803,880 -0.00(-5.88%)
May 11, 2022 0.0074 0.0074 0.0050 0.0068 3,125,646 -0.00(-2.86%)
May 10, 2022 0.0073 0.0074 0.0069 0.0070 1,805,013 +0.00(+4.48%)
May 09, 2022 0.0069 0.0079 0.0065 0.0067 2,426,241 -0.00(-6.94%)
May 06, 2022 0.0083 0.0083 0.0063 0.0072 3,538,469 -0.00(-11.11%)
May 05, 2022 0.0085 0.0085 0.0080 0.0081 703,780 +0.00(+0.00%)
May 04, 2022 0.0092 0.0092 0.0080 0.0081 162,748 -0.00(-2.41%)
May 03, 2022 0.0086 0.0086 0.0080 0.0083 454,345 -0.00(-1.19%)
May 02, 2022 0.0070 0.0086 0.0070 0.0084 276,293 +0.00(+2.44%)
Apr 29, 2022 0.0090 0.0092 0.0080 0.0082 336,713 -0.00(-4.65%)
Apr 28, 2022 0.0092 0.0092 0.0080 0.0086 916,562 -0.00(-3.37%)
Apr 27, 2022 0.0085 0.0092 0.0080 0.0089 1,030,427 +0.00(+4.71%)
Apr 26, 2022 0.0089 0.0091 0.0085 0.0085 853,749 -0.00(-6.59%)
Apr 25, 2022 0.0095 0.0095 0.0070 0.0091 1,542,302 -0.00(-1.09%)
Apr 22, 2022 0.0085 0.0093 0.0085 0.0092 810,012 +0.00(+0.00%)
Apr 21, 2022 0.0085 0.0092 0.0075 0.0092 2,064,937 +0.00(+1.10%)
Apr 20, 2022 0.0092 0.0093 0.0090 0.0091 1,961,156 -0.00(-1.09%)
Apr 19, 2022 0.0088 0.0094 0.0083 0.0092 840,012 -0.00(-2.13%)
Apr 18, 2022 0.0096 0.0096 0.0090 0.0094 1,110,967 +0.00(+0.00%)
Apr 14, 2022 0.0085 0.0096 0.0085 0.0094 1,899,599 -0.00(-2.08%)
Apr 13, 2022 0.0090 0.0096 0.0090 0.0096 4,896,959 +0.00(+2.13%)
Apr 12, 2022 0.0089 0.0098 0.0086 0.0094 2,342,945 +0.00(+6.82%)
Apr 11, 2022 0.0090 0.0099 0.0088 0.0088 10,603,346 -0.00(-4.35%)
Apr 08, 2022 0.0096 0.0097 0.0091 0.0092 8,609,421 -0.00(-4.17%)
Apr 07, 2022 0.0098 0.0099 0.0095 0.0096 580,662 -0.00(-1.03%)
Apr 06, 2022 0.0100 0.0100 0.0095 0.0097 1,049,726 -0.00(-3.00%)
Apr 05, 2022 0.0095 0.0100 0.0095 0.0100 6,430,845 +0.00(+5.26%)
Apr 04, 2022 0.0095 0.0106 0.0090 0.0095 12,316,103 +0.00(+0.00%)
Apr 01, 2022 0.0095 0.0099 0.0095 0.0095 3,266,062 +0.00(+0.00%)
Mar 31, 2022 0.0090 0.0100 0.0090 0.0095 2,582,298 +0.00(+0.00%)
Mar 30, 2022 0.0097 0.0105 0.0095 0.0095 5,327,700 -0.00(-1.04%)
Mar 29, 2022 0.0098 0.0101 0.0095 0.0096 1,603,080 +0.00(+1.05%)
Mar 28, 2022 0.0097 0.0100 0.0090 0.0095 3,554,023 -0.00(-3.06%)
Mar 25, 2022 0.0095 0.0106 0.0094 0.0098 4,251,426 +0.00(+3.16%)
Mar 24, 2022 0.0096 0.0110 0.0093 0.0095 2,446,539 -0.00(-1.04%)
Mar 23, 2022 0.0090 0.0098 0.0090 0.0096 4,812,171 -0.00(-2.04%)
Mar 22, 2022 0.0100 0.0100 0.0095 0.0098 3,052,280 +0.00(+3.16%)
Mar 21, 2022 0.0091 0.0113 0.0091 0.0095 1,710,100 -0.00(-2.06%)
Mar 18, 2022 0.0095 0.0099 0.0095 0.0097 8,194,827 +0.00(+1.04%)
Mar 17, 2022 0.0095 0.0098 0.0093 0.0096 3,910,908 +0.00(+1.05%)
Mar 16, 2022 0.0096 0.0099 0.0095 0.0095 4,237,326 -0.00(-1.04%)
Mar 15, 2022 0.0090 0.0100 0.0080 0.0096 3,925,817 -0.00(-4.00%)
Mar 14, 2022 0.0100 0.0111 0.0100 0.0100 2,165,883 -0.00(-6.54%)
Mar 11, 2022 0.0110 0.0110 0.0102 0.0107 850,374 +0.00(+0.00%)
Mar 10, 2022 0.0102 0.0114 0.0102 0.0107 1,619,060 +0.00(+2.88%)
Mar 09, 2022 0.0100 0.0105 0.0100 0.0104 1,634,517 +0.00(+0.00%)
Mar 08, 2022 0.0111 0.0120 0.0100 0.0104 9,793,105 -0.00(-5.45%)
Mar 07, 2022 0.0115 0.0116 0.0110 0.0110 4,107,611 -0.00(-6.78%)
Mar 04, 2022 0.0122 0.0135 0.0114 0.0118 3,361,592 -0.00(-3.28%)
Mar 03, 2022 0.0120 0.0127 0.0120 0.0122 966,141 +0.00(+0.00%)
Mar 02, 2022 0.0119 0.0124 0.0115 0.0122 542,757 -0.00(-1.61%)
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.