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

Rolls Royce Holdings Plc (OP: RLLCF )

0.0041 -0.0001 (-2.38%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
Mar 28, 2024 0.0041 0.0047 0.0041 0.0046 255,255 +0.00(+2.22%)
Mar 27, 2024 0.0047 0.0049 0.0043 0.0045 105,664 -0.00(-4.26%)
Mar 26, 2024 0.0045 0.0048 0.0042 0.0047 4,655,763 +0.00(+4.44%)
Mar 25, 2024 0.0048 0.0048 0.0010 0.0045 4,595,464 -0.00(-2.17%)
Mar 22, 2024 0.0048 0.0048 0.0045 0.0046 413,457 +0.00(+2.22%)
Mar 21, 2024 0.0048 0.0048 0.0045 0.0045 644,232 +0.00(+0.00%)
Mar 20, 2024 0.0043 0.0048 0.0043 0.0045 4,635,097 +0.00(+4.65%)
Mar 19, 2024 0.0049 0.0049 0.0043 0.0043 3,691,601 -0.00(-4.44%)
Mar 18, 2024 0.0049 0.0049 0.0044 0.0045 3,486,323 -0.00(-2.17%)
Mar 15, 2024 0.0049 0.0049 0.0045 0.0046 281,925 +0.00(+0.00%)
Mar 14, 2024 0.0046 0.0050 0.0045 0.0046 892,320 +0.00(+2.22%)
Mar 13, 2024 0.0047 0.0050 0.0045 0.0045 1,815,032 -0.00(-6.25%)
Mar 12, 2024 0.0046 0.0050 0.0045 0.0048 745,000 +0.00(+2.13%)
Mar 11, 2024 0.0048 0.0050 0.0047 0.0047 609,800 -0.00(-4.08%)
Mar 08, 2024 0.0049 0.0050 0.0048 0.0049 1,246,224 +0.00(+0.00%)
Mar 07, 2024 0.0049 0.0050 0.0048 0.0049 490,310 +0.00(+0.00%)
Mar 06, 2024 0.0047 0.0049 0.0045 0.0049 1,203,529 +0.00(+6.52%)
Mar 05, 2024 0.0043 0.0047 0.0043 0.0046 232,387 -0.00(-2.13%)
Mar 04, 2024 0.0048 0.0048 0.0047 0.0047 631,213 -0.00(-2.08%)
Mar 01, 2024 0.0046 0.0048 0.0045 0.0048 1,147,847 -0.00(-2.04%)
Feb 29, 2024 0.0050 0.0050 0.0047 0.0049 1,576,711 -0.00(-2.00%)
Feb 28, 2024 0.0050 0.0050 0.0046 0.0050 1,685,108 +0.00(+6.38%)
Feb 27, 2024 0.0051 0.0051 0.0047 0.0047 1,289,943 +0.00(+0.00%)
Feb 26, 2024 0.0050 0.0051 0.0047 0.0047 1,831,127 -0.00(-2.08%)
Feb 23, 2024 0.0045 0.0050 0.0045 0.0048 238,810 +0.00(+0.00%)
Feb 22, 2024 0.0049 0.0050 0.0048 0.0048 628,741 +0.00(+0.00%)
Feb 21, 2024 0.0046 0.0050 0.0046 0.0048 1,654,261 +0.00(+4.35%)
Feb 20, 2024 0.0049 0.0049 0.0046 0.0046 1,665,912 -0.00(-8.00%)
Feb 16, 2024 0.0048 0.0050 0.0048 0.0050 697,431 +0.00(+2.04%)
Feb 15, 2024 0.0048 0.0050 0.0048 0.0049 1,748,449 +0.00(+2.08%)
Feb 14, 2024 0.0046 0.0050 0.0046 0.0048 1,862,284 +0.00(+4.35%)
Feb 13, 2024 0.0054 0.0054 0.0043 0.0046 3,570,354 -0.00(-6.12%)
Feb 12, 2024 0.0047 0.0050 0.0047 0.0049 230,515 +0.00(+0.00%)
Feb 09, 2024 0.0049 0.0049 0.0049 0.0049 61,000 -0.00(-2.00%)
Feb 08, 2024 0.0047 0.0055 0.0047 0.0050 859,935 -0.00(-5.66%)
Feb 07, 2024 0.0050 0.0053 0.0045 0.0053 1,867,458 +0.00(+6.00%)
Feb 06, 2024 0.0050 0.0050 0.0050 0.0050 149,198 +0.00(+2.04%)
Feb 05, 2024 0.0053 0.0053 0.0047 0.0049 1,311,467 -0.00(-7.55%)
Feb 02, 2024 0.0047 0.0055 0.0047 0.0053 1,439,422 +0.00(+12.77%)
Feb 01, 2024 0.0055 0.0055 0.0047 0.0047 112,037 +0.00(+0.00%)
Jan 31, 2024 0.0047 0.0050 0.0045 0.0047 686,501 -0.00(-6.00%)
Jan 30, 2024 0.0049 0.0050 0.0047 0.0050 307,691 +0.00(+0.00%)
Jan 29, 2024 0.0050 0.0050 0.0047 0.0050 444,602 +0.00(+6.38%)
Jan 26, 2024 0.0050 0.0052 0.0047 0.0047 2,663,000 +0.00(+0.00%)
Jan 25, 2024 0.0047 0.0050 0.0047 0.0047 610,733 +0.00(+0.00%)
Jan 24, 2024 0.0046 0.0048 0.0046 0.0047 364,913 +0.00(+0.00%)
Jan 23, 2024 0.0045 0.0051 0.0045 0.0047 53,230 +0.00(+4.44%)
Jan 22, 2024 0.0045 0.0050 0.0044 0.0045 1,179,627 +0.00(+0.00%)
Jan 19, 2024 0.0046 0.0050 0.0045 0.0045 431,316 -0.00(-8.16%)
Jan 18, 2024 0.0053 0.0054 0.0046 0.0049 397,105 -0.00(-9.26%)
Jan 17, 2024 0.0050 0.0055 0.0045 0.0054 7,477,585 +0.00(+14.89%)
Jan 16, 2024 0.0046 0.0047 0.0045 0.0047 2,622,153 +0.00(+2.17%)
Jan 12, 2024 0.0043 0.0046 0.0043 0.0046 1,478,381 +0.00(+0.00%)
Jan 11, 2024 0.0047 0.0047 0.0043 0.0046 605,276 +0.00(+6.98%)
Jan 10, 2024 0.0050 0.0050 0.0041 0.0043 613,951 +0.00(+2.38%)
Jan 09, 2024 0.0045 0.0049 0.0041 0.0042 4,309,542 -0.00(-6.67%)
Jan 08, 2024 0.0049 0.0049 0.0045 0.0045 2,140,083 -0.00(-2.17%)
Jan 05, 2024 0.0050 0.0050 0.0045 0.0046 145,000 -0.00(-8.00%)
Jan 04, 2024 0.0050 0.0050 0.0044 0.0050 1,430,740 +0.00(+0.00%)
Jan 03, 2024 0.0055 0.0055 0.0043 0.0050 1,290,191 +0.00(+2.04%)
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.