Rolls Royce Holdings PLC (PK) (RYCEY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0125 | -0.167785234899 | 7.45 | 7.55 | 7.27 | 13673463 | 7.40482939 | DR |
| 4 | 0.3975 | 5.64630681818 | 7.04 | 7.55 | 6.835 | 5306364 | 7.28775133 | DR |
| 12 | 1.9275 | 34.9818511797 | 5.51 | 7.55 | 5.49 | 3518964 | 6.86007219 | DR |
| 26 | 2.2975 | 44.6984435798 | 5.14 | 7.55 | 4.99 | 3250898 | 6.26181959 | DR |
| 52 | 5.0175 | 207.334710744 | 2.42 | 7.55 | 2.4 | 3478998 | 5.14647093 | DR |
| 156 | 5.6475 | 315.502793296 | 1.79 | 7.55 | 0.711 | 3668710 | 2.62819913 | DR |
| 260 | -1.9625 | -20.8776595745 | 9.4 | 10.18 | 0.711 | 4068077 | 2.27532614 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729891500 | 7.3 | -0.03 | -0.41 | 7.37 | 7.39 | 7.29 | 9658469 |
| 1729805160 | 7.33 | -0.05 | -0.68 | 7.33 | 7.34 | 7.27 | 15628685 |
| 1729718940 | 7.38 | -0.08 | -1.07 | 7.36 | 7.43 | 7.32 | 11430310 |
| 1729632300 | 7.46 | -0.04 | -0.53 | 7.49 | 7.5 | 7.39 | 13658795 |
| 1729545600 | 7.5 | 0.01 | 0.13 | 7.45 | 7.55 | 7.43 | 17991055 |
| 1729286400 | 7.49 | 0 | 0.00 | 7.42 | 7.5 | 7.38 | 1393739 |
| 1729200000 | 7.49 | 0.14 | 1.84 | 7.49 | 7.5 | 7.44 | 1710411 |
| 1729113960 | 7.355 | 0.27 | 3.81 | 7.27 | 7.365 | 7.22 | 3464382 |
| 1729027680 | 7.085 | 0 | 0.07 | 7.2 | 7.22 | 7.02 | 1938441 |
| 1728941220 | 7.08 | 0.03 | 0.43 | 7.03 | 7.09 | 6.98 | 1609655 |
| 1728681900 | 7.05 | 0.09 | 1.29 | 6.96 | 7.08 | 6.95 | 2545811 |
| 1728595560 | 6.96 | -0.06 | -0.85 | 6.95 | 7.02 | 6.9 | 2690446 |
| 1728508800 | 7.02 | 0.04 | 0.57 | 6.98 | 7.0517 | 6.95 | 4388450 |
| 1728422580 | 6.98 | 0.08 | 1.16 | 6.99 | 7.03 | 6.91 | 1988927 |
| 1728336000 | 6.9 | -0.16 | -2.27 | 6.98 | 6.99 | 6.9 | 2352647 |
| 1728077220 | 7.06 | 0.03 | 0.43 | 6.97 | 7.07 | 6.91 | 2993784 |
| 1727990760 | 7.03 | 0.16 | 2.33 | 6.95 | 7.04 | 6.91 | 2855557 |
| 1727904000 | 6.87 | -0.1 | -1.43 | 6.89 | 6.97 | 6.835 | 2275701 |
| 1727818140 | 6.97 | -0.09 | -1.27 | 7.14 | 7.15 | 6.92 | 3535917 |
| 1727731380 | 7.06 | 0.03 | 0.43 | 7.04 | 7.1 | 7.02 | 2016097 |
| 1727472000 | 7.03 | -0.06 | -0.88 | 7.06 | 7.09 | 7.03 | 1006960 |
| 1727386200 | 7.0925 | -0.03 | -0.39 | 7.11 | 7.12 | 7.06 | 1795196 |
| 1727299200 | 7.12 | 0.05 | 0.71 | 7.06 | 7.15 | 7.04 | 3004124 |
| 1727212800 | 7.07 | 0 | 0.00 | 7.02 | 7.075 | 6.96 | 1749341 |
| 1727126940 | 7.07 | 0.1 | 1.43 | 7.01 | 7.11 | 7.01 | 2385573 |
| 1726867200 | 6.97 | 0.02 | 0.29 | 6.97 | 7 | 6.95 | 1724959 |
| 1726781220 | 6.95 | 0.4 | 6.11 | 6.9 | 6.96 | 6.585 | 4200558 |
| 1726694460 | 6.55 | 0.08 | 1.24 | 6.51 | 6.64 | 6.51 | 2469116 |
| 1726608240 | 6.47 | -0.11 | -1.67 | 6.53 | 6.54 | 6.46 | 2015047 |
| 1726521720 | 6.58 | 0 | 0.00 | 6.57 | 6.61 | 6.53 | 1936246 |
| 1726262940 | 6.58 | 0.08 | 1.23 | 6.51 | 6.61 | 6.5 | 1734741 |
| 1726176540 | 6.5 | 0.16 | 2.52 | 6.33 | 6.5 | 6.32 | 8390457 |
| 1726090140 | 6.34 | 0.11 | 1.77 | 6.25 | 6.35 | 6.18 | 4102512 |
| 1726003500 | 6.23 | 0.07 | 1.14 | 6.21 | 6.23 | 6.135 | 2455706 |
| 1725917160 | 6.16 | 0.11 | 1.82 | 6.17 | 6.22 | 6.07 | 2389161 |
| 1725658020 | 6.05 | -0.2 | -3.20 | 6.26 | 6.28 | 6.04 | 2253893 |
| 1725571440 | 6.25 | -0.04 | -0.69 | 6.25 | 6.3099999 | 6.16 | 1945480 |
| 1725485040 | 6.2935 | 0.13 | 2.17 | 6.23 | 6.37 | 6.18 | 6861364 |
| 1725398880 | 6.16 | -0.35 | -5.38 | 6.25 | 6.39 | 6.11 | 4763284 |
| 1725053340 | 6.51 | -0.04 | -0.61 | 6.5 | 6.54 | 6.45 | 1578055 |
| 1724966400 | 6.55 | 0.03 | 0.46 | 6.55 | 6.59 | 6.5235 | 2472620 |
| 1724880360 | 6.5199999 | 0.03 | 0.46 | 6.53 | 6.5635 | 6.5 | 2613968 |
| 1724794080 | 6.49 | -0.01 | -0.15 | 6.48 | 6.54 | 6.47 | 1764264 |
| 1724707740 | 6.5 | -0.05 | -0.76 | 6.5599999 | 6.6 | 6.49 | 1239785 |
| 1724448480 | 6.55 | 0.11 | 1.71 | 6.48 | 6.55 | 6.46 | 1480400 |
| 1724362140 | 6.44 | 0.04 | 0.63 | 6.5 | 6.5 | 6.43 | 1652438 |
| 1724275380 | 6.4 | 0.04 | 0.63 | 6.34 | 6.41 | 6.33 | 1080934 |
| 1724188800 | 6.36 | -0.07 | -1.09 | 6.45 | 6.46 | 6.34 | 1950535 |
| 1724102880 | 6.43 | 0.01 | 0.16 | 6.42 | 6.47 | 6.4 | 1894614 |
| 1723843740 | 6.42 | 0.02 | 0.31 | 6.41 | 6.42 | 6.38 | 1425903 |
| 1723756860 | 6.4 | 0.03 | 0.47 | 6.38 | 6.4175 | 6.35 | 3936894 |
| 1723670820 | 6.37 | 0.07 | 1.11 | 6.36 | 6.37 | 6.3099999 | 2223346 |
| 1723584360 | 6.3 | 0.13 | 2.11 | 6.2 | 6.3 | 6.17 | 2340720 |
| 1723497900 | 6.17 | 0.01 | 0.16 | 6.16 | 6.19 | 6.13 | 1246769 |
| 1723238400 | 6.16 | 0.13 | 2.16 | 6.12 | 6.18 | 6.045 | 1663617 |
| 1723152000 | 6.03 | 0.04 | 0.67 | 6.03 | 6.0599999 | 5.97 | 2531144 |
| 1723065720 | 5.99 | 0.04 | 0.67 | 6.08 | 6.095 | 5.95 | 2859372 |
| 1722979800 | 5.95 | 0.33 | 5.82 | 5.8 | 5.99 | 5.75 | 4684905 |
| 1722893340 | 5.6224999 | -0.34 | -5.66 | 5.51 | 5.7 | 5.49 | 3667610 |
| 1722634140 | 5.96 | -0.11 | -1.81 | 5.75 | 5.97 | 5.71 | 2661932 |
| 1722547620 | 6.07 | 0.3 | 5.20 | 6.33 | 6.39 | 5.9 | 6910560 |
| 1722461340 | 5.7699999 | 0.07 | 1.23 | 5.69 | 5.78 | 5.66 | 4608870 |
| 1722374820 | 5.7 | 0.08 | 1.42 | 5.69 | 5.74 | 5.65 | 2992670 |
| 1722288180 | 5.62 | -0.04 | -0.71 | 5.66 | 5.68 | 5.58 | 1820528 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
