Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Rolls-Royce Holdings plc (RYCEF)

Compare
9.64
-0.06
(-0.62%)
At close: April 15 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20259.359.819.359.649.6428,500
Apr 14, 20259.389.479.259.319.3125,900
Apr 11, 20259.019.308.909.129.1281,400
Apr 10, 20259.139.168.779.009.0039,200
Apr 9, 20258.529.398.349.309.30109,900
Apr 8, 20258.508.848.368.368.3696,000
Apr 7, 20258.308.888.008.158.15306,000
Apr 4, 20258.868.888.258.258.25212,200
Apr 3, 20259.509.889.509.789.7858,400
Apr 2, 20259.879.979.769.779.7729,300
Apr 1, 20259.5110.169.4010.0510.0528,300
Mar 31, 20259.409.749.409.699.6981,000
Mar 28, 202510.1010.109.899.929.92112,000
Mar 27, 202510.2210.3010.0510.1510.1567,700
Mar 26, 202510.4510.4510.2010.2610.2642,300
Mar 25, 202510.3010.4810.0510.3010.3027,100
Mar 24, 202510.2010.4910.1310.1810.1833,600
Mar 21, 202510.4510.4510.1810.3810.3842,100
Mar 20, 202510.3710.3810.2610.3510.35179,200
Mar 19, 202510.6110.6610.4010.6610.6654,300
Mar 18, 202510.4410.5910.3610.5510.55120,100
Mar 17, 202510.5010.5010.3610.4410.4486,100
Mar 14, 202510.1310.4210.1110.4010.4035,200
Mar 13, 202510.0810.129.7810.0510.0589,200
Mar 12, 20259.8010.219.8010.1310.1389,100
Mar 11, 20259.359.799.359.779.7773,700
Mar 10, 20259.459.909.339.509.50102,900
Mar 7, 202510.3510.6110.2710.5510.5536,200
Mar 6, 202510.4510.5010.3010.3510.35127,100
Mar 5, 202510.3910.709.8010.6710.6764,800
Mar 4, 202510.0710.509.7910.4310.4393,800
Mar 3, 20259.8010.209.8010.1310.13124,300
Feb 28, 20259.229.539.199.489.48328,100
Feb 27, 20259.479.479.059.199.19239,600
Feb 26, 20258.018.027.928.008.00121,700
Feb 25, 20257.807.887.707.867.8651,500
Feb 24, 20257.687.757.637.677.67140,600
Feb 21, 20257.837.837.667.707.7057,800
Feb 20, 20258.078.077.837.837.8336,200
Feb 19, 20258.158.158.038.158.15155,100
Feb 18, 20258.098.158.048.098.0957,900
Feb 14, 20257.817.937.817.847.84408,900
Feb 13, 20257.787.957.777.907.9037,800
Feb 12, 20257.667.757.637.697.6927,600
Feb 11, 20257.707.757.607.697.6951,600
Feb 10, 20257.527.607.507.577.5752,200
Feb 7, 20257.497.557.397.427.4231,700
Feb 6, 20257.427.547.427.477.4729,800
Feb 5, 20257.487.527.467.527.5250,400
Feb 4, 20257.347.507.347.347.3454,700
Feb 3, 20257.367.447.287.357.3525,700
Jan 31, 20257.507.557.437.437.43131,400
Jan 30, 20257.407.507.387.457.4533,800
Jan 29, 20257.277.367.227.237.2332,600
Jan 28, 20257.327.347.227.237.2328,300
Jan 27, 20257.447.447.287.417.4154,600
Jan 24, 20257.617.617.537.557.5544,500
Jan 23, 20257.417.567.417.557.5555,100
Jan 22, 20257.467.507.427.427.4263,000
Jan 21, 20257.297.327.257.307.3049,600
Jan 17, 20257.137.207.127.147.1439,100
Jan 16, 20257.047.097.037.057.0550,600
Jan 15, 20256.906.926.866.906.9017,700
Jan 14, 20256.957.016.876.916.9133,000
Jan 13, 20256.956.956.846.946.94126,900
Jan 10, 20257.237.237.077.077.0759,000
Jan 8, 20257.177.227.097.227.226,600
Jan 7, 20257.187.256.997.177.1719,700
Jan 6, 20257.287.287.077.097.0941,300
Jan 3, 20257.267.337.217.287.2838,900
Jan 2, 20257.217.297.177.197.1974,900
Dec 31, 20247.137.247.057.057.0537,800
Dec 30, 20247.187.237.107.147.1428,900
Dec 27, 20247.257.297.207.277.2723,200
Dec 26, 20247.207.307.197.277.278,800
Dec 24, 20247.307.307.057.247.2442,000
Dec 23, 20247.227.257.177.257.2524,300
Dec 20, 20247.147.307.107.277.2762,700
Dec 19, 20247.347.347.257.307.3030,600
Dec 18, 20247.417.477.307.317.3135,000
Dec 17, 20247.527.547.327.437.4329,900
Dec 16, 20247.287.477.287.397.3927,900
Dec 13, 20247.397.397.127.237.2364,000
Dec 12, 20247.307.417.237.417.4126,700
Dec 11, 20247.267.407.267.337.3350,300
Dec 10, 20247.367.367.187.197.19202,300
Dec 9, 20247.507.557.397.417.4122,200
Dec 6, 20247.587.587.427.447.4428,000
Dec 5, 20247.547.637.457.507.5046,000
Dec 4, 20247.517.607.517.567.5621,400
Dec 3, 20247.337.507.337.507.5068,200
Dec 2, 20247.177.297.127.227.2242,900
Nov 29, 20247.097.136.957.107.1024,800
Nov 27, 20246.856.936.856.916.9129,400
Nov 26, 20246.706.836.666.786.7846,400
Nov 25, 20246.836.896.736.796.7969,400
Nov 22, 20246.886.886.796.796.79324,800
Nov 21, 20246.786.886.786.796.7927,300
Nov 20, 20246.616.676.556.616.6165,400
Nov 19, 20246.606.746.606.626.62190,000
Nov 18, 20246.786.936.776.936.9377,100
Nov 15, 20246.786.906.786.826.8238,800
Nov 14, 20247.127.126.766.796.79643,900
Nov 13, 20247.087.117.027.077.0723,800
Nov 12, 20247.317.317.097.117.11302,600
Nov 11, 20247.307.367.307.327.3278,100
Nov 8, 20247.167.197.137.157.1543,000
Nov 7, 20247.187.317.147.167.16417,900
Nov 6, 20247.357.487.357.387.3835,600
Nov 5, 20247.217.337.217.287.2835,200
Nov 4, 20247.087.147.067.117.1139,500
Nov 1, 20247.027.157.027.137.1335,200
Oct 31, 20247.157.156.866.946.94233,900
Oct 30, 20247.057.267.057.227.2224,100
Oct 29, 20247.207.257.067.257.2529,300
Oct 28, 20247.237.357.207.317.3116,500
Oct 25, 20247.317.317.187.227.2247,300
Oct 24, 20247.177.237.167.217.2164,300
Oct 23, 20247.347.347.207.277.27297,900
Oct 22, 20247.367.407.317.377.3737,100
Oct 21, 20247.417.477.367.427.4234,400
Oct 18, 20247.407.457.347.427.4216,200
Oct 17, 20247.387.487.357.407.4073,000
Oct 16, 20247.187.327.187.307.3038,500
Oct 15, 20247.107.156.997.057.0582,000
Oct 14, 20246.947.066.947.047.0419,900
Oct 11, 20246.867.066.867.017.0130,000
Oct 10, 20246.986.986.836.946.9477,500
Oct 9, 20246.926.986.886.976.9711,200
Oct 8, 20246.967.006.886.916.9133,000
Oct 7, 20247.007.006.876.876.8714,100
Oct 4, 20246.967.006.946.986.98212,300
Oct 3, 20246.887.006.886.986.9818,000
Oct 2, 20246.836.956.836.916.9145,700
Oct 1, 20247.077.136.927.037.0343,900
Sep 30, 20247.037.087.017.057.0522,400
Sep 27, 20246.997.126.997.057.0522,900
Sep 26, 20247.127.127.067.107.10119,600
Sep 25, 20247.057.137.057.127.1213,600
Sep 24, 20246.997.116.997.047.0420,100
Sep 23, 20247.007.106.997.087.0854,000
Sep 20, 20247.017.016.956.976.9733,200
Sep 19, 20246.906.966.866.936.93126,600
Sep 18, 20246.466.666.466.566.5622,400
Sep 17, 20246.626.626.436.466.4649,700
Sep 16, 20246.536.606.536.606.6047,600
Sep 13, 20246.506.606.506.536.53111,400
Sep 12, 20246.346.496.326.456.4519,200
Sep 11, 20246.256.306.176.306.30333,600
Sep 10, 20246.286.286.156.176.1747,700
Sep 9, 20246.236.256.156.216.2119,100
Sep 6, 20246.246.286.006.076.0717,600
Sep 5, 20246.226.316.226.316.31238,600
Sep 4, 20246.256.356.236.266.262,309,700
Sep 3, 20246.266.336.146.186.1891,400
Aug 30, 20246.596.596.456.566.5639,300
Aug 29, 20246.576.666.566.626.6215,100
Aug 28, 20246.506.626.506.556.5515,700
Aug 27, 20246.566.596.466.516.5132,900
Aug 26, 20246.866.866.396.566.5618,900
Aug 23, 20246.486.676.486.596.59102,400
Aug 22, 20246.486.536.476.486.4825,200
Aug 21, 20246.386.446.386.426.4236,400
Aug 20, 20246.476.576.406.476.4724,700
Aug 19, 20246.436.546.436.476.4761,600
Aug 16, 20246.476.496.426.486.4865,700
Aug 15, 20246.466.466.386.426.42146,600
Aug 14, 20246.376.406.376.386.3818,400
Aug 13, 20246.226.356.226.356.3569,000
Aug 12, 20246.156.256.156.256.2547,100
Aug 9, 20246.096.206.096.176.1750,400
Aug 8, 20246.016.106.016.076.0741,400
Aug 7, 20246.136.135.985.985.9825,400
Aug 6, 20245.805.965.805.935.93189,400
Aug 5, 20245.665.745.525.675.6788,500
Aug 2, 20245.846.075.745.955.9558,200
Aug 1, 20246.366.436.056.076.07409,200
Jul 31, 20245.695.825.695.775.77490,500
Jul 30, 20245.765.765.705.715.7121,900
Jul 29, 20245.665.725.635.665.6651,700
Jul 26, 20245.595.755.595.685.6824,600
Jul 25, 20245.505.655.455.545.5496,200
Jul 24, 20245.735.765.655.655.6561,200
Jul 23, 20245.725.935.715.935.9341,300
Jul 22, 20245.725.785.615.695.6927,100
Jul 19, 20245.705.835.695.795.7923,000
Jul 18, 20245.805.855.575.615.6146,300
Jul 17, 20245.985.985.805.835.8311,800
Jul 16, 20245.855.995.855.935.9341,300
Jul 15, 20245.765.875.765.815.8154,700
Jul 12, 20245.835.865.785.815.8163,100
Jul 11, 20245.825.875.785.835.8315,600
Jul 10, 20245.775.875.775.845.8445,100
Jul 9, 20245.755.845.705.715.7145,200
Jul 8, 20245.935.965.895.905.9042,800
Jul 5, 20245.875.895.795.805.8020,400
Jul 3, 20245.745.825.745.805.8027,700
Jul 2, 20245.715.715.615.675.6760,300
Jul 1, 20245.825.825.695.715.7129,000
Jun 28, 20245.845.845.775.805.8019,000
Jun 27, 20245.835.835.685.775.7736,800
Jun 26, 20245.915.915.815.815.81118,400
Jun 25, 20245.755.925.675.855.8546,400
Jun 24, 20246.026.055.935.955.9568,900
Jun 21, 20246.026.035.966.036.0352,500
Jun 20, 20246.046.186.046.136.1385,800
Jun 18, 20245.875.975.875.945.9455,600
Jun 17, 20245.875.905.795.875.8758,000
Jun 14, 20245.855.855.755.815.8168,500
Jun 13, 20246.016.015.955.975.9732,000
Jun 12, 20245.936.045.936.006.0067,500
Jun 11, 20245.925.925.865.925.9224,100
Jun 10, 20245.805.935.805.905.9042,100
Jun 7, 20245.835.855.785.795.7925,100
Jun 6, 20245.855.905.815.885.8850,900
Jun 5, 20245.875.875.785.825.8216,500
Jun 4, 20245.835.845.725.765.7657,200
Jun 3, 20245.815.915.815.915.91399,100
May 31, 20245.785.805.725.805.8065,900
May 30, 20245.695.765.695.715.71120,000
May 29, 20245.735.735.675.695.69734,700
May 28, 20245.705.795.685.775.7778,400
May 24, 20245.625.705.605.655.6555,400
May 23, 20245.595.665.525.555.5579,800
May 22, 20245.545.555.415.425.4241,400
May 21, 20245.545.545.455.525.5245,300
May 20, 20245.455.545.445.535.53283,800
May 17, 20245.275.355.275.305.3042,700
May 16, 20245.295.375.295.295.2957,400
May 15, 20245.435.445.365.445.4427,100
May 14, 20245.255.335.245.335.3356,700
May 13, 20245.315.315.235.275.2720,400
May 10, 20245.415.415.295.315.3127,800
May 9, 20245.355.455.355.435.43238,300
May 8, 20245.215.345.215.325.3241,600
May 7, 20245.305.305.215.215.2132,800
May 6, 20245.335.335.205.295.29125,700
May 3, 20245.155.255.155.235.2332,900
May 2, 20245.015.105.015.105.1020,100
May 1, 20245.145.145.015.085.0817,200
Apr 30, 20245.205.235.055.175.1743,100
Apr 29, 20245.145.255.145.235.2329,300
Apr 26, 20245.105.305.105.285.2858,900
Apr 25, 20244.995.094.975.035.03336,700
Apr 24, 20245.185.245.145.205.2028,400
Apr 23, 20245.065.195.065.195.1935,600
Apr 22, 20244.945.034.944.994.9923,200
Apr 19, 20244.874.994.854.894.89151,500
Apr 18, 20245.005.044.954.964.96140,500
Apr 17, 20245.105.104.965.015.01155,800
Apr 16, 20245.025.024.944.944.94284,200

Related Tickers

FINMY Leonardo S.p.a.
26.29
+5.29%
 
QQ.L QinetiQ Group plc
402.80
+0.75%
 
BAESF BAE Systems plc
23.13
+0.13%
 
NTH.DE Northrop Grumman Corporation
465.00
-1.73%
 
TATT TAT Technologies Ltd.
28.63
+1.63%
 
SAABY Saab AB (publ)
22.66
+0.04%
 
SAFRF Safran SA
245.21
0.00%
 
BBD-A.TO Bombardier Inc.
85.15
+1.88%
 
KBGGY Kongsberg Gruppen ASA
78.09
-0.52%
 
BAESY BAE Systems plc
92.69
-0.02%