Rollsroyce Historical Data

ROLLSROYCE Page 6
Download
Date Close Price change Market cap Trading volume
May 6, 7 PM $ 21.03
+3.12%
$ 2.1 billion $ 1,063
May 6, 2 PM $ 21.08
+0.00%
$ 2.11 billion $ 1,338
May 6, 1 PM $ 21.28
+5.27%
$ 2.13 billion $ 1,294
May 6, 12 PM $ 20.27
-1.19%
$ 2.03 billion $ 1,091
May 6, 11 AM $ 20.52
-0.68%
$ 2.05 billion $ 835
May 6, 8 AM $ 21.23
+3.80%
$ 2.12 billion $ 804
May 6, 7 AM $ 20.45
+0.00%
$ 2.05 billion $ 744
May 6, 3 AM $ 21.85
+0.35%
$ 2.18 billion $ 692
May 5, 10 PM $ 21.66
+0.00%
$ 2.17 billion $ 587
May 5, 8 PM $ 21.36
+1.40%
$ 2.14 billion $ 940
May 5, 5 PM $ 21.35
+0.00%
$ 2.14 billion $ 1,424
May 5, 4 PM $ 21.35
-4.95%
$ 2.14 billion $ 1,377
May 5, 9 AM $ 21.93
+0.00%
$ 2.19 billion $ 1,282
May 5, 8 AM $ 23.05
+2.70%
$ 2.31 billion $ 1,253
May 5, 7 AM $ 22.46
-0.06%
$ 2.25 billion $ 1,287
May 5, 1 AM $ 23.51
+0.00%
$ 2.35 billion $ 1,667
May 4, 10 PM $ 23.72
-0.15%
$ 2.37 billion $ 1,716
May 4, 9 PM $ 23.75
-2.51%
$ 2.38 billion $ 1,615
May 4, 7 PM $ 24.2
-1.32%
$ 2.42 billion $ 953
May 4, 4 PM $ 24.63
+0.00%
$ 2.46 billion $ 698
May 4, 10 AM $ 23.34
+0.00%
$ 2.33 billion $ 511
May 4, 9 AM $ 23.13
+0.53%
$ 2.31 billion $ 489
May 4, 8 AM $ 23.24
-0.36%
$ 2.32 billion $ 482
May 4, 7 AM $ 23.32
+0.14%
$ 2.33 billion $ 455
May 4, 5 AM $ 23.51
+0.00%
$ 2.35 billion $ 540
May 4, 4 AM $ 23.74
-3.72%
$ 2.37 billion $ 469
May 4, 1 AM $ 24.22
+0.00%
$ 2.42 billion $ 277
May 3, 11 PM $ 24.08
+0.18%
$ 2.41 billion $ 231
May 3, 5 PM $ 24.59
+0.00%
$ 2.46 billion $ 416
May 3, 7 AM $ 24.39
+0.00%
$ 2.44 billion $ 1,928
May 2, 8 PM $ 24.17
-0.33%
$ 2.42 billion $ 1,632
May 2, 11 AM $ 24.66
+0.18%
$ 2.47 billion $ 5,333
May 2, 10 AM $ 24.66
-2.28%
$ 2.47 billion $ 5,074
May 2, 9 AM $ 25.17
-2.53%
$ 2.52 billion $ 3,862
May 2, 8 AM $ 25.83
-0.62%
$ 2.58 billion $ 3,891
May 1, 2 PM $ 26.22
+1.27%
$ 2.62 billion $ 8,091
May 1, 1 PM $ 25.87
+5.74%
$ 2.59 billion $ 7,680
May 1, 12 PM $ 24.41
+6.36%
$ 2.44 billion $ 6,071
Apr 30, 4 PM $ 20.88
-0.05%
$ 2.09 billion $ 3,931
Apr 30, 3 PM $ 20.95
-4.32%
$ 2.1 billion $ 3,857
Apr 30, 2 PM $ 21.97
-2.11%
$ 2.2 billion $ 2,134
Apr 30, 12 PM $ 23.65
-1.45%
$ 2.36 billion $ 245
Apr 30, 8 AM $ 23.66
+0.00%
$ 2.37 billion $ 139
Apr 29, 10 AM $ 23.69
+0.19%
$ 2.37 billion $ 693
Apr 28, 9 PM $ 23.31
-0.79%
$ 2.33 billion $ 655
Apr 28, 8 PM $ 23.53
+0.10%
$ 2.35 billion $ 459
Apr 27, 9 PM $ 23.87
+0.00%
$ 2.39 billion $ 277
Apr 27, 5 PM $ 23.9
+0.00%
$ 2.39 billion $ 180
Apr 27, 4 PM $ 23.89
-0.13%
$ 2.39 billion $ 169
Apr 27, 3 PM $ 23.92
+0.00%
$ 2.39 billion $ 89