Rolls Royce Holding PLC (PK) (RYCEF)
USOTC
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 | -0.14 | -1.34099616858 | 10.44 | 10.662 | 10.05 | 85862 | 10.43562798 | CS |
| 4 | 2.5 | 32.0512820513 | 7.8 | 10.7 | 7.702 | 104624 | 9.82476714 | CS |
| 12 | 3.1688 | 44.4357190936 | 7.1312 | 10.7 | 6.84 | 79625 | 8.59674153 | CS |
| 26 | 3.25 | 46.0992907801 | 7.05 | 10.7 | 6.55 | 78786 | 7.76646363 | CS |
| 52 | 4.98 | 93.6090225564 | 5.32 | 10.7 | 4.845 | 88816 | 6.6701052 | CS |
| 156 | 9.05 | 724 | 1.25 | 10.7 | 0.6968 | 109980 | 3.59193155 | CS |
| 260 | 5.97 | 137.875288684 | 4.33 | 10.7 | 0.6968 | 135573 | 2.66010333 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742938140 | 10.3 | 0.12 | 1.16 | 10.3 | 10.48 | 10.05 | 27075 |
| 1742851200 | 10.182 | -0.2 | -1.95 | 10.2 | 10.49 | 10.13 | 33591 |
| 1742592540 | 10.384 | 0.03 | 0.33 | 10.45 | 10.45 | 10.175 | 42065 |
| 1742505960 | 10.35 | -0.31 | -2.93 | 10.37 | 10.38 | 10.26 | 179198 |
| 1742419200 | 10.662 | 0.11 | 1.06 | 10.61 | 10.662 | 10.4 | 54313 |
| 1742333400 | 10.55 | 0.11 | 1.05 | 10.44 | 10.59 | 10.36 | 120141 |
| 1742246400 | 10.44 | 0.04 | 0.38 | 10.5 | 10.5 | 10.36 | 86140 |
| 1741987680 | 10.4 | 0.35 | 3.45 | 10.13 | 10.42 | 10.113 | 35247 |
| 1741901340 | 10.0531 | -0.08 | -0.76 | 10.08 | 10.12 | 9.78 | 89210 |
| 1741814940 | 10.13 | 0.36 | 3.64 | 9.8 | 10.21 | 9.8 | 89061 |
| 1741728480 | 9.7744 | 0.27 | 2.89 | 9.35 | 9.794 | 9.35 | 73665 |
| 1741641600 | 9.5 | -1.05 | -9.99 | 9.45 | 9.9 | 9.33 | 102883 |
| 1741386000 | 10.554 | 0.2 | 1.97 | 10.35 | 10.61 | 10.266 | 36157 |
| 1741300140 | 10.35 | -0.32 | -3.00 | 10.45 | 10.5 | 10.3 | 127126 |
| 1741213440 | 10.67 | 0.24 | 2.30 | 10.39 | 10.7 | 9.8 | 64751 |
| 1741126800 | 10.43 | 0.3 | 2.92 | 10.07 | 10.5 | 9.785 | 93792 |
| 1741040760 | 10.134 | 0.65 | 6.88 | 9.8 | 10.2 | 9.8 | 124253 |
| 1740781260 | 9.482 | 0.3 | 3.23 | 9.22 | 9.53 | 9.19 | 328122 |
| 1740695340 | 9.185 | 1.19 | 14.81 | 9.47 | 9.47 | 9.05 | 239563 |
| 1740608400 | 8 | 0.14 | 1.78 | 8.01 | 8.02 | 7.92 | 121711 |
| 1740522480 | 7.86 | 0.19 | 2.48 | 7.8 | 7.88 | 7.702 | 51496 |
| 1740435600 | 7.67 | -0.03 | -0.39 | 7.6776 | 7.75005 | 7.63 | 140614 |
| 1740176400 | 7.7 | -0.13 | -1.66 | 7.825 | 7.83 | 7.662 | 57784 |
| 1740090480 | 7.83 | -0.32 | -3.91 | 8.07 | 8.07 | 7.83 | 36160 |
| 1740003960 | 8.1481999 | 0.05 | 0.67 | 8.15 | 8.15 | 8.03 | 155051 |
| 1739917740 | 8.094 | 0.25 | 3.24 | 8.09 | 8.15 | 8.0399999 | 57901 |
| 1739572020 | 7.84 | -0.06 | -0.73 | 7.81 | 7.93 | 7.81 | 408934 |
| 1739485320 | 7.898 | 0.2 | 2.65 | 7.78 | 7.95 | 7.77 | 37819 |
| 1739398920 | 7.694 | 0 | 0.05 | 7.66 | 7.75 | 7.63 | 27557 |
| 1739312940 | 7.69 | 0.12 | 1.56 | 7.7 | 7.75 | 7.5949 | 51602 |
| 1739226000 | 7.572 | 0.16 | 2.10 | 7.52 | 7.6 | 7.4975 | 52165 |
| 1738967160 | 7.416 | -0.05 | -0.67 | 7.49 | 7.55 | 7.39 | 31737 |
| 1738880400 | 7.466 | -0.05 | -0.65 | 7.4212 | 7.54 | 7.4211 | 29791 |
| 1738794000 | 7.515 | 0.18 | 2.38 | 7.48 | 7.522 | 7.46 | 50436 |
| 1738708080 | 7.34 | -0.01 | -0.14 | 7.34 | 7.5 | 7.34 | 54737 |
| 1738621740 | 7.35 | -0.08 | -1.05 | 7.362 | 7.438 | 7.28 | 25703 |
| 1738362000 | 7.428 | -0.02 | -0.30 | 7.5 | 7.55 | 7.428 | 131437 |
| 1738276080 | 7.45 | 0.22 | 3.04 | 7.4 | 7.5 | 7.38 | 33783 |
| 1738189740 | 7.23 | 0 | 0.06 | 7.27 | 7.362 | 7.2192 | 32602 |
| 1738103280 | 7.226 | -0.18 | -2.48 | 7.315 | 7.34 | 7.217 | 28299 |
| 1738016820 | 7.41 | -0.14 | -1.87 | 7.44 | 7.44 | 7.28 | 54577 |
| 1737757440 | 7.5515 | 0 | 0.02 | 7.61 | 7.6126 | 7.53 | 44508 |
| 1737671220 | 7.55 | 0.13 | 1.75 | 7.41 | 7.56 | 7.41 | 55090 |
| 1737584640 | 7.42 | 0.13 | 1.71 | 7.46 | 7.5 | 7.42 | 63014 |
| 1737498540 | 7.295 | 0.15 | 2.15 | 7.29 | 7.32 | 7.252 | 49627 |
| 1737152880 | 7.1415 | 0.09 | 1.30 | 7.13 | 7.2 | 7.12 | 39050 |
| 1737066420 | 7.05 | 0.15 | 2.11 | 7.04 | 7.09 | 7.026 | 50575 |
| 1736979720 | 6.904 | -0.01 | -0.14 | 6.898 | 6.92 | 6.86 | 17673 |
| 1736893380 | 6.9134 | -0.03 | -0.38 | 6.95 | 7.01 | 6.87 | 33039 |
| 1736806800 | 6.94 | -0.13 | -1.84 | 6.95 | 6.954 | 6.84 | 126923 |
| 1736547720 | 7.07 | -0.15 | -2.08 | 7.23 | 7.23 | 7.07 | 59025 |
| 1736375340 | 7.22 | 0.05 | 0.70 | 7.165 | 7.22 | 7.09 | 6612 |
| 1736288940 | 7.17 | 0.08 | 1.13 | 7.18 | 7.25 | 6.99 | 19714 |
| 1736202360 | 7.09 | -0.19 | -2.61 | 7.28 | 7.28 | 7.07 | 41345 |
| 1735942980 | 7.28 | 0.09 | 1.25 | 7.262 | 7.332 | 7.21 | 38934 |
| 1735856700 | 7.19 | 0.14 | 1.92 | 7.209 | 7.29 | 7.17 | 184873 |
| 1735683960 | 7.0545 | -0.09 | -1.25 | 7.1312 | 7.24 | 7.05 | 37803 |
| 1735597740 | 7.144 | -0.13 | -1.73 | 7.18 | 7.228 | 7.1 | 28924 |
| 1735338000 | 7.27 | 0 | 0.07 | 7.25 | 7.29 | 7.2 | 23176 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
