Rolls Royce Holding PLC (PK) (RYCEF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.350877192982 | 5.7 | 5.93 | 5.45 | 49748 | 5.67076435 | CS |
| 4 | -0.16 | -2.7397260274 | 5.84 | 5.99 | 5.45 | 40575 | 5.74565214 | CS |
| 12 | 0.53 | 10.2912621359 | 5.15 | 6.18 | 5.15 | 75162 | 5.69339165 | CS |
| 26 | 1.75 | 44.5292620865 | 3.93 | 6.18 | 3.79 | 179665 | 4.62140982 | CS |
| 52 | 3.4899 | 159.348888179 | 2.1901 | 6.18 | 2.19 | 137759 | 4.13894757 | CS |
| 156 | 4.375 | 335.249042146 | 1.305 | 6.18 | 0.6968 | 109604 | 2.54958575 | CS |
| 260 | -5.025 | -46.9406819243 | 10.705 | 10.99 | 0.6968 | 126497 | 2.34540743 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 5.68 | 0.14 | 2.53 | 5.59 | 5.75 | 5.59 | 24561 |
| 1721942400 | 5.54 | -0.11 | -1.95 | 5.5 | 5.65 | 5.45 | 96212 |
| 1721856480 | 5.65 | -0.28 | -4.72 | 5.73 | 5.76 | 5.65 | 61187 |
| 1721770140 | 5.93 | 0.24 | 4.22 | 5.72 | 5.93 | 5.7105 | 41276 |
| 1721683740 | 5.69 | -0.1 | -1.64 | 5.72 | 5.78 | 5.61 | 27082 |
| 1721424180 | 5.785 | 0.18 | 3.12 | 5.7 | 5.83 | 5.694 | 23035 |
| 1721337960 | 5.61 | -0.22 | -3.69 | 5.8 | 5.845 | 5.57 | 46291 |
| 1721251320 | 5.825 | -0.11 | -1.78 | 5.98 | 5.98 | 5.803 | 11776 |
| 1721164920 | 5.9305 | 0.12 | 2.07 | 5.85 | 5.99 | 5.85 | 41268 |
| 1721078940 | 5.8099999 | -0 | -0.07 | 5.76 | 5.8742 | 5.76 | 54717 |
| 1720819200 | 5.814 | -0.02 | -0.27 | 5.83 | 5.86 | 5.78 | 63054 |
| 1720733280 | 5.83 | -0.01 | -0.17 | 5.82 | 5.87 | 5.78 | 15565 |
| 1720646880 | 5.84 | 0.13 | 2.28 | 5.7699999 | 5.87 | 5.7699999 | 45113 |
| 1720560540 | 5.71 | -0.19 | -3.22 | 5.75 | 5.84 | 5.7 | 45168 |
| 1720473600 | 5.9 | 0.1 | 1.72 | 5.93 | 5.96 | 5.89 | 42783 |
| 1720214640 | 5.8 | -0 | -0.07 | 5.87 | 5.885 | 5.79 | 20449 |
| 1720041000 | 5.8042999 | 0.13 | 2.37 | 5.74 | 5.8197 | 5.74 | 27722 |
| 1719955740 | 5.67 | -0.04 | -0.63 | 5.71 | 5.71 | 5.61 | 60340 |
| 1719868980 | 5.7057 | -0.09 | -1.54 | 5.82 | 5.82 | 5.6849999 | 28961 |
| 1719610020 | 5.795 | 0.03 | 0.43 | 5.84 | 5.84 | 5.7699999 | 18975 |
| 1719523200 | 5.7699999 | -0.04 | -0.76 | 5.8285 | 5.8285 | 5.6809 | 36843 |
| 1719437040 | 5.814 | -0.04 | -0.62 | 5.91 | 5.91 | 5.8099999 | 118410 |
| 1719350880 | 5.85 | -0.1 | -1.60 | 5.75 | 5.92 | 5.67 | 46359 |
| 1719264540 | 5.945 | -0.09 | -1.41 | 6.0199999 | 6.05 | 5.93 | 68911 |
| 1719005220 | 6.03 | -0.1 | -1.55 | 6.0199999 | 6.03 | 5.96 | 52538 |
| 1718918640 | 6.125 | 0.19 | 3.11 | 6.04 | 6.18 | 6.04 | 85830 |
| 1718746140 | 5.94 | 0.07 | 1.19 | 5.87 | 5.97 | 5.87 | 55616 |
| 1718659680 | 5.87 | 0.06 | 1.07 | 5.87 | 5.9 | 5.79 | 58040 |
| 1718400300 | 5.808 | -0.16 | -2.71 | 5.85 | 5.85 | 5.75 | 68550 |
| 1718314140 | 5.97 | -0.03 | -0.42 | 6.01 | 6.01 | 5.95 | 31965 |
| 1718227380 | 5.995 | 0.08 | 1.34 | 5.93 | 6.04 | 5.93 | 67457 |
| 1718141340 | 5.916 | 0.02 | 0.27 | 5.92 | 5.92 | 5.86 | 24113 |
| 1718054880 | 5.9 | 0.11 | 1.86 | 5.8 | 5.93 | 5.8 | 42114 |
| 1717795800 | 5.792 | -0.08 | -1.41 | 5.83 | 5.85 | 5.78 | 25097 |
| 1717709400 | 5.875 | 0.05 | 0.95 | 5.85 | 5.9 | 5.8099999 | 50896 |
| 1717622460 | 5.82 | 0.07 | 1.13 | 5.87 | 5.87 | 5.7806 | 16469 |
| 1717536360 | 5.755 | -0.16 | -2.62 | 5.83 | 5.84 | 5.72 | 57161 |
| 1717450140 | 5.91 | 0.11 | 1.90 | 5.8099999 | 5.91 | 5.8099999 | 399092 |
| 1717190940 | 5.8 | 0.09 | 1.58 | 5.78 | 5.8 | 5.72 | 65859 |
| 1717104540 | 5.71 | 0.02 | 0.35 | 5.69 | 5.76 | 5.69 | 120008 |
| 1717018020 | 5.69 | -0.08 | -1.39 | 5.73 | 5.73 | 5.67 | 734702 |
| 1716931740 | 5.7699999 | 0.12 | 2.12 | 5.7001 | 5.7857 | 5.68 | 78445 |
| 1716585840 | 5.65 | 0.1 | 1.84 | 5.6175 | 5.7 | 5.6 | 55357 |
| 1716499740 | 5.548 | 0.13 | 2.36 | 5.59 | 5.66 | 5.5199999 | 79827 |
| 1716412800 | 5.42 | -0.1 | -1.72 | 5.54 | 5.55 | 5.41 | 41400 |
| 1716326940 | 5.515 | -0.01 | -0.18 | 5.54 | 5.54 | 5.45 | 45302 |
| 1716240180 | 5.525 | 0.23 | 4.29 | 5.45 | 5.54 | 5.44 | 283771 |
| 1715981340 | 5.2975 | 0.01 | 0.14 | 5.2699999 | 5.35 | 5.2699999 | 42719 |
| 1715894940 | 5.29 | -0.15 | -2.74 | 5.29 | 5.37 | 5.29 | 57358 |
| 1715808000 | 5.4393 | 0.11 | 2.05 | 5.43 | 5.44 | 5.36 | 27078 |
| 1715722140 | 5.33 | 0.07 | 1.23 | 5.2501 | 5.33 | 5.24 | 56717 |
| 1715635200 | 5.265 | -0.05 | -0.85 | 5.3099999 | 5.3099999 | 5.226 | 20375 |
| 1715376000 | 5.3099999 | -0.12 | -2.21 | 5.41 | 5.41 | 5.29 | 27768 |
| 1715289720 | 5.43 | 0.11 | 2.07 | 5.35 | 5.45 | 5.35 | 238291 |
| 1715203200 | 5.32 | 0.11 | 2.11 | 5.21 | 5.34 | 5.21 | 41555 |
| 1715117340 | 5.21 | -0.08 | -1.51 | 5.3 | 5.3 | 5.21 | 32781 |
| 1715030940 | 5.29 | 0.06 | 1.11 | 5.329 | 5.329 | 5.2 | 125685 |
| 1714771740 | 5.232 | 0.13 | 2.59 | 5.15 | 5.25 | 5.15 | 32875 |
| 1714685340 | 5.1 | 0.02 | 0.39 | 5.01 | 5.1 | 5.01 | 20147 |
| 1714598400 | 5.08 | -0.09 | -1.65 | 5.14 | 5.14 | 5.005 | 17190 |
| 1714512600 | 5.165 | -0.06 | -1.15 | 5.2 | 5.23 | 5.05 | 43051 |
| 1714425720 | 5.225 | -0.05 | -0.99 | 5.14 | 5.2495 | 5.14 | 29335 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
