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: 2:54 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 08, 2023 0.0064 0.0073 0.0064 0.0069 879,084 -0.00(-4.17%)
May 05, 2023 0.0065 0.0073 0.0065 0.0072 1,112,419 +0.00(+7.46%)
May 04, 2023 0.0071 0.0072 0.0065 0.0067 1,787,938 -0.00(-6.94%)
May 03, 2023 0.0068 0.0072 0.0066 0.0072 386,788 +0.00(+4.35%)
May 02, 2023 0.0070 0.0074 0.0069 0.0069 251,132 -0.00(-1.43%)
May 01, 2023 0.0069 0.0073 0.0066 0.0070 955,567 +0.00(+0.00%)
Apr 28, 2023 0.0066 0.0073 0.0066 0.0070 615,468 +0.00(+4.48%)
Apr 27, 2023 0.0066 0.0073 0.0066 0.0067 1,050,630 -0.00(-1.47%)
Apr 26, 2023 0.0065 0.0074 0.0065 0.0068 3,450,052 -0.00(-2.86%)
Apr 25, 2023 0.0070 0.0071 0.0070 0.0070 225,070 +0.00(+0.00%)
Apr 24, 2023 0.0075 0.0075 0.0066 0.0070 177,770 -0.00(-1.41%)
Apr 21, 2023 0.0066 0.0075 0.0066 0.0071 594,756 +0.00(+1.43%)
Apr 20, 2023 0.0068 0.0070 0.0068 0.0070 840,135 +0.00(+0.00%)
Apr 19, 2023 0.0065 0.0074 0.0065 0.0070 745,030 -0.00(-5.41%)
Apr 18, 2023 0.0073 0.0074 0.0068 0.0074 883,543 +0.00(+0.00%)
Apr 17, 2023 0.0060 0.0075 0.0060 0.0074 6,782,416 +0.00(+5.71%)
Apr 14, 2023 0.0060 0.0075 0.0060 0.0070 998,598 -0.00(-4.11%)
Apr 13, 2023 0.0072 0.0074 0.0072 0.0073 288,764 +0.00(+1.39%)
Apr 12, 2023 0.0074 0.0075 0.0072 0.0072 391,640 -0.00(-2.70%)
Apr 11, 2023 0.0074 0.0075 0.0072 0.0074 1,296,410 -0.00(-1.33%)
Apr 10, 2023 0.0074 0.0080 0.0074 0.0075 1,014,638 +0.00(+0.00%)
Apr 06, 2023 0.0068 0.0081 0.0068 0.0075 1,451,923 -0.00(-1.32%)
Apr 05, 2023 0.0068 0.0084 0.0068 0.0076 801,952 +0.00(+4.11%)
Apr 04, 2023 0.0068 0.0084 0.0068 0.0073 1,446,497 -0.00(-12.05%)
Apr 03, 2023 0.0080 0.0083 0.0077 0.0083 1,363,292 +0.00(+3.75%)
Mar 31, 2023 0.0072 0.0080 0.0072 0.0080 3,151,078 +0.00(+11.11%)
Mar 30, 2023 0.0072 0.0073 0.0070 0.0072 984,040 +0.00(+0.00%)
Mar 29, 2023 0.0070 0.0074 0.0059 0.0072 1,943,583 -0.00(-4.00%)
Mar 28, 2023 0.0070 0.0075 0.0069 0.0075 3,860,757 -0.00(-2.60%)
Mar 27, 2023 0.0079 0.0079 0.0071 0.0077 1,030,296 -0.00(-2.53%)
Mar 24, 2023 0.0076 0.0080 0.0076 0.0079 391,693 +0.00(+2.60%)
Mar 23, 2023 0.0081 0.0084 0.0076 0.0077 438,626 -0.00(-3.75%)
Mar 22, 2023 0.0070 0.0085 0.0070 0.0080 851,915 -0.00(-1.23%)
Mar 21, 2023 0.0075 0.0081 0.0070 0.0081 2,205,164 +0.00(+8.00%)
Mar 20, 2023 0.0087 0.0087 0.0075 0.0075 1,898,164 -0.00(-1.32%)
Mar 17, 2023 0.0087 0.0087 0.0076 0.0076 1,654,220 +0.00(+1.33%)
Mar 16, 2023 0.0085 0.0085 0.0075 0.0075 3,224,117 -0.00(-2.60%)
Mar 15, 2023 0.0070 0.0088 0.0070 0.0077 861,748 -0.00(-6.10%)
Mar 14, 2023 0.0081 0.0090 0.0060 0.0082 1,559,618 -0.00(-8.89%)
Mar 13, 2023 0.0092 0.0093 0.0081 0.0090 1,287,885 -0.00(-3.23%)
Mar 10, 2023 0.0086 0.0098 0.0086 0.0093 1,583,079 +0.00(+8.14%)
Mar 09, 2023 0.0085 0.0094 0.0085 0.0086 1,894,385 -0.00(-1.15%)
Mar 08, 2023 0.0080 0.0095 0.0071 0.0087 2,249,473 +0.00(+20.83%)
Mar 07, 2023 0.0077 0.0083 0.0070 0.0072 952,006 -0.00(-5.26%)
Mar 06, 2023 0.0099 0.0100 0.0075 0.0076 7,267,919 -0.00(-18.28%)
Mar 03, 2023 0.0099 0.0100 0.0093 0.0093 2,124,726 -0.00(-3.12%)
Mar 02, 2023 0.0100 0.0100 0.0090 0.0096 3,985,047 +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.