Sorry!! The article you are trying to read is not available now.
Rolls Royce Holdings plc Sponsored American Depositary Shares (OP: RYCEY)
7.435 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EST, Feb 9, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 09, 2016 7.375 7.540 7.375 7.435 585,663 -0.16(-2.04%)
Feb 08, 2016 7.530 7.610 7.480 7.590 166,375 -0.14(-1.81%)
Feb 05, 2016 7.840 7.854 7.730 7.730 59,296 -0.02(-0.26%)
Feb 04, 2016 7.620 7.800 7.605 7.750 228,496 +0.10(+1.31%)
Feb 03, 2016 7.650 7.650 7.435 7.650 86,040 -0.07(-0.91%)
Feb 02, 2016 7.650 7.750 7.600 7.720 674,219 -0.39(-4.75%)
Feb 01, 2016 7.920 8.130 7.865 8.105 72,809 +0.08(+0.93%)
Jan 29, 2016 7.800 8.030 7.800 8.030 73,664 +0.12(+1.58%)
Jan 28, 2016 7.900 7.930 7.810 7.905 98,066 +0.25(+3.20%)
Jan 27, 2016 7.798 7.800 7.650 7.660 94,858 -0.22(-2.85%)
Jan 26, 2016 7.780 7.910 7.780 7.885 67,833 +0.12(+1.48%)
Jan 25, 2016 7.860 7.860 7.770 7.770 136,566 -0.10(-1.27%)
Jan 22, 2016 7.850 7.922 7.803 7.870 87,088 +0.23(+3.01%)
Jan 21, 2016 7.590 7.710 7.470 7.640 975,504 +0.13(+1.73%)
Jan 20, 2016 7.630 7.680 7.330 7.510 375,233 -0.29(-3.72%)
Jan 19, 2016 7.961 7.980 7.650 7.800 159,437 +0.00(+0.06%)
Jan 15, 2016 7.795 7.795 7.795 0 -0.35(-4.30%)
Jan 14, 2016 8.042 8.190 7.990 8.145 83,114 +0.14(+1.81%)
Jan 13, 2016 8.210 8.256 7.960 8.000 141,871 -0.16(-1.96%)
Jan 12, 2016 8.080 8.160 8.010 8.160 153,544 +0.00(+0.00%)
Jan 11, 2016 8.240 8.240 8.085 8.160 68,272 +0.02(+0.25%)
Jan 08, 2016 8.240 8.269 8.140 8.140 50,480 +0.15(+1.88%)
Jan 07, 2016 8.010 8.050 7.952 7.990 170,884 -0.20(-2.44%)
Jan 06, 2016 8.210 8.280 8.186 8.190 33,192 -0.17(-2.03%)
Jan 05, 2016 8.416 8.420 8.280 8.360 127,598 +0.02(+0.24%)
Jan 04, 2016 8.390 8.400 8.250 8.340 216,274 -0.18(-2.11%)
Dec 31, 2015 8.520 8.520 8.520 0 -0.11(-1.22%)
Dec 30, 2015 8.700 8.700 8.610 8.625 150,753 -0.13(-1.54%)
Dec 29, 2015 8.710 8.770 8.690 8.760 787,334 -0.14(-1.57%)
Dec 28, 2015 9.005 9.005 8.880 8.900 103,793 -0.08(-0.89%)
Dec 24, 2015 8.980 8.980 8.980 0 +0.14(+1.58%)
Dec 23, 2015 8.860 8.950 8.800 8.840 112,634 +0.36(+4.25%)
Dec 22, 2015 8.370 8.480 8.340 8.480 167,878 -0.05(-0.59%)
Dec 21, 2015 8.660 8.690 8.490 8.530 184,648 -0.10(-1.16%)
Dec 18, 2015 8.600 8.650 8.600 8.630 76,556 -0.01(-0.12%)
Dec 17, 2015 8.685 8.685 8.570 8.640 111,620 -0.02(-0.29%)
Dec 16, 2015 8.580 8.680 8.510 8.665 142,384 +0.48(+5.93%)
Dec 15, 2015 8.210 8.250 8.150 8.180 290,142 -0.09(-1.09%)
Dec 14, 2015 8.380 8.410 8.170 8.270 505,443 -0.09(-1.08%)
Dec 11, 2015 8.400 8.440 8.350 8.360 233,232 -0.26(-2.96%)
Dec 10, 2015 8.670 8.710 8.600 8.615 92,118 -0.17(-1.99%)
Dec 09, 2015 8.760 8.910 8.570 8.790 124,231 -0.10(-1.12%)
Dec 08, 2015 8.740 8.930 8.702 8.890 201,302 -0.33(-3.58%)
Dec 07, 2015 9.235 9.270 9.110 9.220 128,391 +0.17(+1.88%)
Dec 04, 2015 9.000 9.090 8.983 9.050 92,960 +0.02(+0.22%)
Dec 03, 2015 9.080 9.090 9.000 9.030 89,100 +0.05(+0.56%)
Dec 02, 2015 9.050 9.060 8.950 8.980 632,636 -0.17(-1.86%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

WHAT'S POPULAR IN THE VILLE