Rollsroyce Historical Data

ROLLSROYCE Page 5
Download
Date Close Price change Market cap Trading volume
Apr 5, 8 AM $ 47.64
-0.16%
$ 4.76 billion $ 27,377
Apr 5, 7 AM $ 47.73
+0.00%
$ 4.77 billion $ 27,158
Apr 5, 6 AM $ 47.76
-0.16%
$ 4.78 billion $ 27,074
Apr 5, 2 AM $ 47.97
+0.00%
$ 4.8 billion $ 26,618
Apr 5, 1 AM $ 47.96
-0.86%
$ 4.8 billion $ 26,650
Apr 5, 12 AM $ 48.37
+5.87%
$ 4.84 billion $ 25,343
Apr 4, 11 PM $ 45.69
-2.23%
$ 4.57 billion $ 14,370
Apr 4, 10 PM $ 46.67
-1.59%
$ 4.67 billion $ 4,812
Apr 4, 9 PM $ 47.46
-0.84%
$ 4.75 billion $ 827
Apr 4, 7 PM $ 48
-0.31%
$ 4.8 billion $ 459
Apr 4, 10 AM $ 47.93
-0.06%
$ 4.79 billion $ 238
Apr 4, 6 AM $ 48.05
+0.13%
$ 4.81 billion $ 194
Apr 3, 6 PM $ 48.01
+0.04%
$ 4.8 billion $ 4,630
Apr 3, 5 PM $ 48.08
+0.19%
$ 4.81 billion $ 4,615
Apr 3, 4 AM $ 47.95
+0.00%
$ 4.8 billion $ 6,608
Apr 3, 2 AM $ 47.92
-0.05%
$ 4.79 billion $ 7,288
Apr 3, 1 AM $ 47.95
-0.04%
$ 4.8 billion $ 7,206
Apr 3, 12 AM $ 47.98
-0.06%
$ 4.8 billion $ 7,986
Apr 2, 10 PM $ 48.09
-0.38%
$ 4.81 billion $ 7,990
Apr 2, 8 PM $ 47.73
+0.00%
$ 4.77 billion $ 4,768
Apr 2, 5 PM $ 47.6
+0.08%
$ 4.76 billion $ 4,770
Apr 2, 4 PM $ 47.57
+0.24%
$ 4.76 billion $ 4,765
Apr 2, 3 PM $ 47.24
-0.01%
$ 4.72 billion $ 5,266
Apr 2, 2 PM $ 47.45
+0.00%
$ 4.74 billion $ 5,075
Apr 2, 1 PM $ 47.5
+0.15%
$ 4.75 billion $ 5,182
Apr 2, 12 PM $ 47.47
+0.00%
$ 4.75 billion $ 4,883
Apr 2, 11 AM $ 47.64
+0.01%
$ 4.76 billion $ 4,779
Apr 2, 10 AM $ 47.65
-0.31%
$ 4.76 billion $ 4,440
Apr 2, 9 AM $ 47.81
-0.06%
$ 4.78 billion $ 4,184
Apr 2, 4 AM $ 47.79
-0.45%
$ 4.78 billion $ 4,355
Apr 2, 3 AM $ 47.95
-0.19%
$ 4.79 billion $ 3,894
Apr 2, 2 AM $ 48.04
-0.69%
$ 4.8 billion $ 3,496
Apr 2, 1 AM $ 48.56
-0.14%
$ 4.86 billion $ 2,887
Apr 1, 10 PM $ 48.59
+0.00%
$ 4.86 billion $ 1,951
Apr 1, 6 PM $ 48.86
+0.00%
$ 4.89 billion $ 1,922
Apr 1, 5 PM $ 48.86
+0.26%
$ 4.89 billion $ 1,916
Apr 1, 4 PM $ 48.72
+0.09%
$ 4.87 billion $ 1,600
Apr 1, 1 PM $ 48.33
-0.06%
$ 4.83 billion $ 1,925
Apr 1, 9 AM $ 48.41
+0.00%
$ 4.84 billion $ 2,560
Apr 1, 7 AM $ 48.28
+0.00%
$ 4.83 billion $ 2,907
Apr 1, 6 AM $ 48.34
+0.00%
$ 4.83 billion $ 2,803
Apr 1, 5 AM $ 48.34
+0.00%
$ 4.83 billion $ 2,708
Mar 31, 5 PM $ 48.21
+0.37%
$ 4.82 billion $ 5,016
Mar 31, 4 PM $ 48.1
+0.00%
$ 4.81 billion $ 4,647
Mar 31, 2 PM $ 48.21
+0.28%
$ 4.82 billion $ 4,618
Mar 31, 1 PM $ 48.09
+0.23%
$ 4.81 billion $ 4,399
Mar 31, 12 PM $ 47.99
+0.00%
$ 4.8 billion $ 3,946
Mar 31, 9 AM $ 48.05
-0.12%
$ 4.81 billion $ 3,762
Mar 31, 8 AM $ 48.11
+0.00%
$ 4.81 billion $ 3,192
Mar 31, 7 AM $ 48.22
+0.00%
$ 4.82 billion $ 2,932