Rollsroyce Historical Data

ROLLSROYCE Page 3
Download
Date Close Price change Market cap Trading volume
Jun 6, 6 AM $ 14.14
-0.19%
$ 1.41 billion $ 1,155
Jun 6, 5 AM $ 14.2
+0.31%
$ 1.42 billion $ 1,213
Jun 6, 2 AM $ 14.25
-0.22%
$ 1.42 billion $ 1,095
Jun 6, 1 AM $ 14.27
+0.06%
$ 1.43 billion $ 1,055
Jun 5, 7 PM $ 13.88
-0.95%
$ 1.39 billion $ 1,148
Jun 5, 6 PM $ 14
+0.00%
$ 1.4 billion $ 1,128
Jun 5, 5 PM $ 14.17
+0.11%
$ 1.42 billion $ 1,122
Jun 5, 4 PM $ 14.08
+0.32%
$ 1.41 billion $ 1,063
Jun 5, 2 PM $ 14.35
-0.06%
$ 1.43 billion $ 929
Jun 5, 1 PM $ 14.59
+0.10%
$ 1.46 billion $ 1,146
Jun 5, 11 AM $ 14.64
+0.00%
$ 1.46 billion $ 1,118
Jun 5, 9 AM $ 14.71
-0.42%
$ 1.47 billion $ 1,118
Jun 5, 7 AM $ 14.59
+0.92%
$ 1.46 billion $ 1,066
Jun 5, 6 AM $ 14.42
-1.09%
$ 1.44 billion $ 830
Jun 5, 5 AM $ 14.57
-1.10%
$ 1.46 billion $ 707
Jun 4, 11 PM $ 14.84
+0.00%
$ 1.48 billion $ 847
Jun 4, 3 PM $ 15.02
-0.02%
$ 1.5 billion $ 897
Jun 4, 2 PM $ 15.04
-0.17%
$ 1.5 billion $ 858
Jun 4, 12 PM $ 14.89
+0.00%
$ 1.49 billion $ 790
Jun 4, 11 AM $ 14.88
+0.02%
$ 1.49 billion $ 800
Jun 4, 10 AM $ 14.99
-0.02%
$ 1.5 billion $ 732
Jun 4, 9 AM $ 15.02
+0.00%
$ 1.5 billion $ 694
Jun 4, 8 AM $ 15.1
+0.00%
$ 1.51 billion $ 650
Jun 4, 5 AM $ 15.15
-1.07%
$ 1.52 billion $ 599
Jun 3, 11 PM $ 15.66
+0.00%
$ 1.57 billion $ 648
Jun 3, 10 PM $ 15.68
-0.14%
$ 1.57 billion $ 748
Jun 3, 4 PM $ 15.59
-0.44%
$ 1.56 billion $ 656
Jun 3, 12 PM $ 15.85
-0.21%
$ 1.59 billion $ 687
Jun 3, 4 AM $ 15.81
+0.78%
$ 1.58 billion $ 605
Jun 3, 3 AM $ 15.72
-1.26%
$ 1.57 billion $ 515
Jun 2, 10 PM $ 15.98
-0.48%
$ 1.6 billion $ 334
Jun 2, 2 PM $ 16.6
+0.22%
$ 1.66 billion $ 585
Jun 1, 8 PM $ 17.17
+0.05%
$ 1.72 billion $ 2,522
Jun 1, 6 PM $ 17.12
-0.17%
$ 1.71 billion $ 2,362
Jun 1, 2 PM $ 16.91
-0.53%
$ 1.69 billion $ 2,309
Jun 1, 1 PM $ 16.99
-0.17%
$ 1.7 billion $ 2,283
Jun 1, 12 PM $ 17.11
-0.14%
$ 1.71 billion $ 2,216
Jun 1, 10 AM $ 17.19
-0.47%
$ 1.72 billion $ 2,115
Jun 1, 9 AM $ 17.27
-0.70%
$ 1.73 billion $ 1,792
Jun 1, 7 AM $ 17.16
-0.55%
$ 1.72 billion $ 810
Jun 1, 2 AM $ 17.34
+0.00%
$ 1.73 billion $ 1,172
Jun 1, 1 AM $ 17.35
-0.18%
$ 1.73 billion $ 1,378
May 31, 4 PM $ 17.38
-0.19%
$ 1.74 billion $ 2,302
May 31, 1 PM $ 17.71
+0.00%
$ 1.77 billion $ 2,906
May 31, 7 AM $ 17.5
-0.35%
$ 1.75 billion $ 2,938
May 31, 4 AM $ 17.59
+0.00%
$ 1.76 billion $ 3,036
May 31, 3 AM $ 17.75
+0.00%
$ 1.77 billion $ 3,085
May 31, 2 AM $ 17.74
-0.01%
$ 1.77 billion $ 3,107
May 31, 1 AM $ 17.7
+0.00%
$ 1.77 billion $ 2,974
May 31, 12 AM $ 17.65
+0.02%
$ 1.77 billion $ 2,989