Rolls Royce Holdings Plc (RRU)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.178 | -2.49229907589 | 7.142 | 7.198 | 6.778 | 57250 | 6.92724007 | DE |
| 4 | -0.042 | -0.599486154725 | 7.006 | 7.198 | 6.662 | 62086 | 6.99048328 | DE |
| 12 | -0.004 | -0.0574052812859 | 6.968 | 7.298 | 6.23 | 87171 | 6.79272476 | DE |
| 26 | 1.6700001 | 31.5451479325 | 5.2939999 | 7.298 | 5.002 | 98381 | 6.16262564 | DE |
| 52 | 3.355 | 92.9620393461 | 3.609 | 7.298 | 3.402 | 121718 | 5.22734139 | DE |
| 156 | 5.4038 | 346.353031663 | 1.5602 | 7.298 | 0.726 | 115369 | 2.91827127 | DE |
| 260 | 5.714 | 457.12 | 1.25 | 7.298 | 0.726 | 107704 | 2.73816797 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 6.99 | 0.03 | 0.49 | 6.912 | 7.012 | 6.87 | 40173 |
| 1736458020 | 6.956 | 0.03 | 0.46 | 6.89 | 6.992 | 6.838 | 21441 |
| 1736371620 | 6.924 | -0.05 | -0.75 | 6.954 | 7.064 | 6.882 | 58108 |
| 1736285220 | 6.976 | 0.12 | 1.81 | 6.876 | 7.01 | 6.83 | 31880 |
| 1736198820 | 6.852 | -0.24 | -3.38 | 7.13 | 7.144 | 6.778 | 128275 |
| 1735939620 | 7.092 | -0.06 | -0.78 | 7.142 | 7.198 | 7.042 | 46544 |
| 1735853220 | 7.148 | 0.25 | 3.62 | 6.852 | 7.158 | 6.662 | 92868 |
| 1735594020 | 6.898 | -0.09 | -1.23 | 6.988 | 6.988 | 6.88 | 78150 |
| 1735334820 | 6.984 | 0.01 | 0.14 | 6.956 | 7 | 6.902 | 40997 |
| 1734989220 | 6.974 | 0.01 | 0.11 | 6.976 | 7.078 | 6.944 | 48381 |
| 1734730020 | 6.966 | -0.03 | -0.49 | 6.982 | 7.042 | 6.832 | 63074 |
| 1734643620 | 7 | -0.06 | -0.91 | 7.1 | 7.116 | 6.966 | 48423 |
| 1734557220 | 7.064 | -0.05 | -0.73 | 7.104 | 7.178 | 7.052 | 48619 |
| 1734470820 | 7.116 | 0.05 | 0.68 | 7.03 | 7.142 | 7.024 | 59303 |
| 1734384420 | 7.068 | 0.12 | 1.79 | 6.902 | 7.118 | 6.902 | 76710 |
| 1734125220 | 6.944 | -0.07 | -1.05 | 7.006 | 7.046 | 6.876 | 88524 |
| 1734038820 | 7.018 | -0.02 | -0.31 | 7.004 | 7.1 | 6.974 | 50152 |
| 1733952420 | 7.04 | 0.19 | 2.77 | 6.836 | 7.048 | 6.824 | 51154 |
| 1733866020 | 6.85 | -0.18 | -2.62 | 7.018 | 7.056 | 6.83 | 69148 |
| 1733779620 | 7.034 | -0.04 | -0.54 | 7.096 | 7.12 | 7.002 | 54122 |
| 1733520420 | 7.072 | -0.08 | -1.06 | 7.158 | 7.176 | 7.062 | 60151 |
| 1733434020 | 7.148 | -0.07 | -0.97 | 7.26 | 7.298 | 7.104 | 100326 |
| 1733347620 | 7.218 | 0.13 | 1.83 | 7.134 | 7.288 | 7.102 | 142411 |
| 1733261220 | 7.088 | 0.11 | 1.52 | 6.972 | 7.136 | 6.966 | 134439 |
| 1733174820 | 6.982 | 0.16 | 2.38 | 6.82 | 6.988 | 6.752 | 62142 |
| 1732915620 | 6.82 | 0.24 | 3.58 | 6.554 | 6.878 | 6.5519999 | 117374 |
| 1732829220 | 6.584 | 0.02 | 0.37 | 6.592 | 6.64 | 6.5199999 | 47177 |
| 1732742820 | 6.5599999 | 0.1 | 1.55 | 6.502 | 6.634 | 6.472 | 31801 |
| 1732656420 | 6.46 | -0.05 | -0.83 | 6.502 | 6.586 | 6.41 | 67241 |
| 1732570020 | 6.514 | -0.16 | -2.34 | 6.67 | 6.738 | 6.49 | 82588 |
| 1732310820 | 6.67 | 0.05 | 0.69 | 6.614 | 6.67 | 6.538 | 128538 |
| 1732224420 | 6.624 | 0.22 | 3.37 | 6.406 | 6.656 | 6.3019999 | 135757 |
| 1732138020 | 6.408 | 0.18 | 2.86 | 6.3179999 | 6.476 | 6.304 | 69388 |
| 1732051620 | 6.23 | -0.32 | -4.86 | 6.578 | 6.62 | 6.23 | 268360 |
| 1731965220 | 6.548 | -0.01 | -0.15 | 6.642 | 6.69 | 6.438 | 93207 |
| 1731705960 | 6.558 | -0.07 | -1.09 | 6.628 | 6.628 | 6.402 | 161532 |
| 1731619560 | 6.63 | -0.18 | -2.61 | 6.784 | 6.846 | 6.6 | 66565 |
| 1731533160 | 6.808 | -0.07 | -0.99 | 6.86 | 6.898 | 6.76 | 75007 |
| 1731446820 | 6.876 | -0.19 | -2.74 | 7.066 | 7.066 | 6.824 | 49234 |
| 1731360420 | 7.07 | 0.32 | 4.71 | 6.828 | 7.09 | 6.802 | 99940 |
| 1731101220 | 6.752 | 0.07 | 0.99 | 6.684 | 6.824 | 6.662 | 98061 |
| 1731014760 | 6.686 | -0.27 | -3.83 | 6.968 | 7.036 | 6.648 | 186905 |
| 1730928360 | 6.952 | 0.37 | 5.59 | 6.708 | 7.178 | 6.708 | 274831 |
| 1730841960 | 6.584 | 0.03 | 0.52 | 6.542 | 6.772 | 6.456 | 70182 |
| 1730755560 | 6.55 | -0.1 | -1.56 | 6.728 | 6.728 | 6.51 | 57321 |
| 1730496360 | 6.654 | 0.26 | 4.13 | 6.356 | 6.67 | 6.322 | 64780 |
| 1730409960 | 6.39 | -0.37 | -5.47 | 6.688 | 6.722 | 6.322 | 208192 |
| 1730323560 | 6.76 | -0.01 | -0.15 | 6.732 | 6.782 | 6.68 | 54825 |
| 1730237160 | 6.77 | -0.07 | -0.99 | 6.842 | 6.868 | 6.614 | 84942 |
| 1730150760 | 6.838 | 0.07 | 1.03 | 6.818 | 6.878 | 6.764 | 111530 |
| 1729888020 | 6.768 | 0.03 | 0.50 | 6.702 | 6.836 | 6.5519999 | 79684 |
| 1729801560 | 6.734 | -0.01 | -0.18 | 6.78 | 6.84 | 6.702 | 67707 |
| 1729715160 | 6.746 | -0.12 | -1.80 | 6.876 | 6.888 | 6.742 | 63674 |
| 1729628760 | 6.87 | -0.07 | -1.01 | 6.96 | 6.998 | 6.818 | 55013 |
| 1729542360 | 6.94 | -0.05 | -0.72 | 6.988 | 6.996 | 6.866 | 67161 |
| 1729283160 | 6.99 | 0.03 | 0.43 | 6.968 | 6.998 | 6.808 | 100567 |
| 1729196760 | 6.96 | 0.13 | 1.87 | 6.812 | 6.968 | 6.736 | 146186 |
| 1729110360 | 6.832 | 0.26 | 3.99 | 6.574 | 6.834 | 6.526 | 91973 |
| 1729023960 | 6.57 | 0.08 | 1.26 | 6.444 | 6.666 | 6.438 | 160099 |
| 1728937620 | 6.488 | 0.1 | 1.57 | 6.446 | 6.516 | 6.304 | 98984 |
| 1728678360 | 6.388 | 0 | 0.00 | 6.378 | 6.446 | 6.3 | 46760 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
