Rollsroyce Historical Data

ROLLSROYCE Page 5
Download
Date Close Price change Market cap Trading volume
May 20, 2 PM $ 19.99
+0.22%
$ 2 billion $ 803
May 20, 1 PM $ 19.94
-0.24%
$ 1.99 billion $ 760
May 20, 10 AM $ 19.88
-1.56%
$ 1.99 billion $ 723
May 20, 9 AM $ 20.22
-1.45%
$ 2.02 billion $ 218
May 18, 8 PM $ 20.88
+0.00%
$ 2.09 billion $ 1,555
May 18, 1 PM $ 21.44
-0.08%
$ 2.14 billion $ 1,120
May 18, 6 AM $ 21.34
+0.54%
$ 2.13 billion $ 1,053
May 18, 5 AM $ 21.18
-0.16%
$ 2.12 billion $ 968
May 17, 10 PM $ 22.76
+0.00%
$ 2.28 billion $ 113
May 17, 9 PM $ 22.73
+1.79%
$ 2.27 billion $ 102
May 17, 8 PM $ 22.76
+2.25%
$ 2.28 billion $ 64
May 16, 5 AM $ 21.36
+0.00%
$ 2.14 billion $ 547
May 16, 4 AM $ 21.18
+0.19%
$ 2.12 billion $ 472
May 15, 11 AM $ 22.02
+0.00%
$ -- $ 304
May 15, 10 AM $ 22.33
+1.60%
$ 2.23 billion $ 277
May 15, 7 AM $ 22.07
+0.00%
$ 2.21 billion $ 160
May 14, 6 PM $ 22.14
+0.00%
$ 2.21 billion $ 157
May 13, 4 PM $ 19.23
-3.73%
$ 1.92 billion $ 1,082
May 13, 9 AM $ 18.78
+1.55%
$ 1.88 billion $ 805
May 13, 3 AM $ 18.19
+4.78%
$ 1.82 billion $ 1,022
May 13, 2 AM $ 17.36
-8.73%
$ 1.74 billion $ 969
May 13, 1 AM $ 19.82
+5.66%
$ 1.98 billion $ 970
May 12, 10 PM $ 18.49
+0.10%
$ 1.85 billion $ 858
May 12, 9 PM $ 18.48
-3.00%
$ 1.85 billion $ 569
May 12, 8 PM $ 19.06
+0.21%
$ 1.91 billion $ 520
May 12, 7 PM $ 18.98
+0.00%
$ 1.9 billion $ 434
May 12, 3 PM $ 19.12
+0.28%
$ 1.91 billion $ 320
May 12, 2 PM $ 19.03
+0.00%
$ 1.9 billion $ 298
May 11, 11 PM $ 18.88
+0.80%
$ 1.89 billion $ 289
May 11, 10 PM $ 18.74
-0.29%
$ 1.87 billion $ 212
May 11, 3 PM $ 18.37
+0.00%
$ 1.84 billion $ 300
May 10, 10 PM $ 18.01
-0.09%
$ 1.8 billion $ 322
May 10, 6 PM $ 18.03
-0.13%
$ 1.8 billion $ 245
May 10, 5 PM $ 18.08
-0.04%
$ 1.81 billion $ 189
May 10, 4 PM $ 18.06
+0.00%
$ 1.81 billion $ 173
May 10, 4 AM $ 20.53
+11.01%
$ 2.05 billion $ 123
May 10, 1 AM $ 20.39
+0.00%
$ 2.04 billion $ 97
May 9, 1 AM $ 21.59
-1.63%
$ 2.16 billion $ 213
May 9, 12 AM $ 22
+0.00%
$ 2.2 billion $ 137
May 8, 8 PM $ 20.86
-0.01%
$ 2.09 billion $ 128
May 7, 9 PM $ 20.74
+0.00%
$ 2.07 billion $ 299
May 7, 8 PM $ 20.77
-0.68%
$ 2.08 billion $ 271
May 7, 6 PM $ 20.8
-0.97%
$ 2.08 billion $ 228
May 7, 5 PM $ 21.1
+0.00%
$ 2.11 billion $ 222
May 7, 4 PM $ 22.3
+0.00%
$ 2.23 billion $ 223
May 7, 3 PM $ 21.55
-1.20%
$ 2.15 billion $ 212
May 7, 11 AM $ 20.68
+0.00%
$ 2.07 billion $ 605
May 7, 8 AM $ 21.12
-0.18%
$ 2.11 billion $ 603
May 7, 7 AM $ 21.18
+0.00%
$ 2.12 billion $ 667
May 6, 7 PM $ 21.03
+3.12%
$ 2.1 billion $ 1,063