Rolls Royce Holdings PLC (PK) (RYCEY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.41095890411 | 7.3 | 7.49 | 7.12 | 1527763 | 7.31715226 | DR |
| 4 | 0.37 | 5.36231884058 | 6.9 | 7.68 | 6.72 | 2754659 | 7.27877732 | DR |
| 12 | 0.21 | 2.97450424929 | 7.06 | 7.68 | 6.7 | 4911655 | 7.28245304 | DR |
| 26 | 1.2 | 19.7693574959 | 6.07 | 7.68 | 5.4 | 3699852 | 6.83367918 | DR |
| 52 | 3.56 | 95.9568733154 | 3.71 | 7.68 | 3.68 | 3634625 | 5.86162443 | DR |
| 156 | 5.83 | 404.861111111 | 1.44 | 7.68 | 0.711 | 3675927 | 2.98890467 | DR |
| 260 | -1.77 | -19.5796460177 | 9.04 | 9.21 | 0.711 | 4202784 | 2.43116297 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 7.27 | 0.01 | 0.14 | 7.13 | 7.3 | 7.12 | 1651013 |
| 1734646800 | 7.26 | -0.05 | -0.68 | 7.32 | 7.345 | 7.235 | 1757527 |
| 1734560940 | 7.31 | -0.07 | -0.95 | 7.47 | 7.49 | 7.27 | 1719044 |
| 1734474360 | 7.38 | 0 | 0.00 | 7.46 | 7.48 | 7.36 | 1347691 |
| 1734388140 | 7.38 | 0.14 | 1.86 | 7.35 | 7.47 | 7.32 | 1711991 |
| 1734128940 | 7.245 | -0.04 | -0.48 | 7.3 | 7.32 | 7.21 | 1102563 |
| 1734042480 | 7.28 | -0.12 | -1.62 | 7.4 | 7.44 | 7.27 | 1155447 |
| 1733955900 | 7.4 | 0.16 | 2.21 | 7.36 | 7.42 | 6.77 | 1690052 |
| 1733869200 | 7.24 | -0.21 | -2.82 | 7.3 | 7.38 | 7.23 | 1714597 |
| 1733782800 | 7.45 | -0.06 | -0.80 | 7.5 | 7.54 | 7.43 | 1488801 |
| 1733523600 | 7.51 | -0.03 | -0.40 | 7.55 | 7.59 | 7.47 | 1939452 |
| 1733437500 | 7.54 | -0.05 | -0.66 | 7.54 | 7.62 | 7.53 | 1628474 |
| 1733350980 | 7.59 | 0.11 | 1.47 | 7.6 | 7.68 | 7.5 | 8229547 |
| 1733264700 | 7.48 | 0.23 | 3.17 | 7.41 | 7.5 | 7.37 | 8824766 |
| 1733178180 | 7.25 | 0.16 | 2.26 | 7.17 | 7.29 | 7.14 | 3420376 |
| 1732918200 | 7.09 | 0.23 | 3.35 | 7 | 7.12 | 6.87 | 1825053 |
| 1732746540 | 6.86 | 0.04 | 0.59 | 6.92 | 6.96 | 6.83 | 3165358 |
| 1732660140 | 6.82 | -0.01 | -0.15 | 6.75 | 6.87 | 6.72 | 3928497 |
| 1732573560 | 6.83 | -0.08 | -1.16 | 6.96 | 6.97 | 6.81 | 2824352 |
| 1732314000 | 6.91 | 0.03 | 0.44 | 6.9 | 6.95 | 6.86 | 2817575 |
| 1732227900 | 6.88 | 0.13 | 1.93 | 6.92 | 7 | 6.725 | 2967414 |
| 1732141740 | 6.75 | 0.02 | 0.30 | 6.77 | 6.79 | 6.73 | 2794675 |
| 1732054800 | 6.73 | -0.19 | -2.75 | 6.77 | 6.82 | 6.7 | 4187187 |
| 1731968640 | 6.92 | 0.01 | 0.14 | 6.91 | 7 | 6.89 | 3335363 |
| 1731709260 | 6.91 | -0.04 | -0.58 | 6.96 | 6.99 | 6.8 | 3482739 |
| 1731622800 | 6.95 | -0.25 | -3.47 | 7.18 | 7.22 | 6.95 | 2876970 |
| 1731536760 | 7.2 | -0.07 | -0.96 | 7.26 | 7.29 | 7.18 | 1945778 |
| 1731450480 | 7.27 | -0.16 | -2.11 | 7.38 | 7.4 | 7.22 | 1548422 |
| 1731363600 | 7.4265 | 0.16 | 2.15 | 7.48 | 7.5 | 7.417 | 3971856 |
| 1731104400 | 7.27 | -0.05 | -0.68 | 7.31 | 7.34 | 7.25 | 2040097 |
| 1731018540 | 7.32 | -0.16 | -2.14 | 7.32 | 7.475 | 7.28 | 4424617 |
| 1730931600 | 7.48 | 0.07 | 0.94 | 7.54 | 7.62 | 7.13 | 3839483 |
| 1730845680 | 7.41 | 0.18 | 2.49 | 7.3 | 7.45 | 7.29 | 1926472 |
| 1730759160 | 7.23 | 0.01 | 0.14 | 7.27 | 7.29 | 7.225 | 3784373 |
| 1730496420 | 7.22 | 0.15 | 2.12 | 7.21 | 7.285 | 7.16 | 7690350 |
| 1730409780 | 7.07 | -0.33 | -4.46 | 7.22 | 7.26 | 7 | 8331864 |
| 1730323500 | 7.4 | 0.02 | 0.27 | 7.27 | 7.43 | 7.26 | 26109491 |
| 1730237280 | 7.38 | -0.09 | -1.20 | 7.2 | 7.47 | 7.1735 | 25173549 |
| 1730150880 | 7.47 | 0.17 | 2.33 | 7.39 | 7.48 | 7.38 | 19884169 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
