Rollsroyce Historical Data

ROLLSROYCE Page 4
Download
Date Close Price change Market cap Trading volume
May 30, 10 PM $ 17.49
-1.14%
$ 1.75 billion $ 2,818
May 30, 9 PM $ 17.7
+0.06%
$ 1.77 billion $ 2,675
May 30, 8 PM $ 17.68
+0.01%
$ 1.77 billion $ 2,597
May 30, 7 PM $ 17.67
+0.03%
$ 1.77 billion $ 2,546
May 30, 5 PM $ 17.68
+0.34%
$ 1.77 billion $ 2,354
May 30, 4 PM $ 17.61
+0.56%
$ 1.76 billion $ 2,067
May 30, 3 PM $ 17.62
+0.07%
$ 1.76 billion $ 1,504
May 30, 2 PM $ 17.61
+0.39%
$ 1.76 billion $ 1,320
May 30, 9 AM $ 17.45
+0.00%
$ 1.74 billion $ 1,036
May 30, 8 AM $ 17.46
+0.00%
$ 1.75 billion $ 1,011
May 30, 7 AM $ 17.46
+0.06%
$ 1.75 billion $ 944
May 30, 6 AM $ 17.44
-0.10%
$ 1.74 billion $ 794
May 30, 5 AM $ 17.45
+0.37%
$ 1.75 billion $ 719
May 30, 4 AM $ 17.39
-0.34%
$ 1.74 billion $ 586
May 30, 3 AM $ 17.45
+0.12%
$ 1.74 billion $ 513
May 30, 2 AM $ 17.38
+0.06%
$ 1.74 billion $ 443
May 30, 1 AM $ 17.38
+0.21%
$ 1.74 billion $ 312
May 30, 12 AM $ 17.33
+0.00%
$ 1.73 billion $ 167
May 29, 10 PM $ 17.33
+0.00%
$ -- $ 81
May 29, 7 PM $ 17.29
-0.14%
$ 1.73 billion $ 69
May 27, 4 PM $ 17.84
+0.00%
$ 1.78 billion $ 190
May 27, 3 PM $ 17.79
+0.51%
$ 1.78 billion $ 187
May 27, 2 PM $ 17.68
+0.05%
$ 1.77 billion $ 154
May 27, 1 PM $ 17.75
+0.00%
$ 1.78 billion $ 105
May 26, 10 PM $ 17.87
-0.04%
$ 1.79 billion $ 84
May 26, 7 PM $ 17.91
+0.00%
$ 1.79 billion $ 59
May 26, 4 PM $ 18.01
-0.42%
$ 1.8 billion $ 105
May 25, 6 PM $ 18.07
+0.00%
$ 1.81 billion $ 301
May 25, 5 PM $ 18.07
-0.38%
$ 1.81 billion $ 280
May 25, 1 PM $ 18.25
-0.09%
$ 1.82 billion $ 231
May 25, 12 PM $ 18.28
+0.34%
$ 1.83 billion $ 179
May 23, 9 PM $ 18.23
+0.00%
$ 1.82 billion $ 233
May 23, 7 PM $ 17.98
+0.00%
$ 1.8 billion $ 172
May 23, 6 PM $ 17.99
-0.02%
$ 1.8 billion $ 167
May 22, 9 PM $ 18.18
-0.05%
$ 1.82 billion $ 382
May 22, 2 PM $ 18.46
+0.00%
$ 1.85 billion $ 1,338
May 22, 1 PM $ 18.47
+0.89%
$ 1.85 billion $ 1,307
May 22, 8 AM $ 17.89
-1.24%
$ 1.79 billion $ 2,102
May 21, 7 PM $ 18.3
+0.00%
$ -- $ 2,812
May 21, 6 PM $ 18.27
-0.54%
$ 1.83 billion $ 2,809
May 21, 2 PM $ 17.91
-5.22%
$ 1.79 billion $ 3,107
May 21, 1 PM $ 18.61
-0.65%
$ 1.86 billion $ 1,629
May 21, 12 PM $ 19.4
+0.88%
$ 1.94 billion $ 753
May 21, 11 AM $ 19.72
+0.00%
$ 1.97 billion $ 736
May 21, 10 AM $ 19.71
+0.91%
$ 1.97 billion $ 1,067
May 21, 9 AM $ 19.48
+1.39%
$ 1.95 billion $ 1,387
May 21, 8 AM $ 19.22
-2.34%
$ 1.92 billion $ 1,319
May 21, 7 AM $ 19.6
-0.12%
$ 1.96 billion $ 1,320
May 21, 6 AM $ 19
+0.01%
$ 1.9 billion $ 1,301
May 20, 3 PM $ 19.94
-0.94%
$ 1.99 billion $ 1,122