OTC Markets OTCPK - Delayed Quote USD

Rolls-Royce Holdings plc (RLLCF)

Compare
0.0038 +0.0001 (+2.70%)
At close: October 22 at 10:30 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 0.0038 0.0038 0.0038 0.0038 0.0038 1,080,000
Oct 21, 2024 0.0036 0.0038 0.0036 0.0038 0.0038 550,200
Oct 18, 2024 0.0032 0.0038 0.0030 0.0036 0.0036 3,967,400
Oct 17, 2024 0.0037 0.0037 0.0036 0.0037 0.0037 1,298,000
Oct 16, 2024 0.0035 0.0037 0.0035 0.0037 0.0037 1,134,700
Oct 15, 2024 0.0030 0.0039 0.0030 0.0035 0.0035 4,797,800
Oct 14, 2024 0.0037 0.0037 0.0036 0.0037 0.0037 1,332,000
Oct 11, 2024 0.0036 0.0039 0.0036 0.0038 0.0038 1,780,800
Oct 10, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 50,000
Oct 9, 2024 0.0039 0.0039 0.0037 0.0037 0.0037 11,400
Oct 8, 2024 0.0039 0.0039 0.0038 0.0038 0.0038 668,200
Oct 7, 2024 0.0041 0.0041 0.0037 0.0039 0.0039 529,600
Oct 4, 2024 0.0038 0.0040 0.0037 0.0040 0.0040 427,000
Oct 3, 2024 0.0037 0.0039 0.0037 0.0039 0.0039 202,400
Oct 2, 2024 0.0039 0.0039 0.0038 0.0039 0.0039 115,800
Oct 1, 2024 0.0037 0.0040 0.0037 0.0039 0.0039 894,400
Sep 30, 2024 0.0039 0.0040 0.0039 0.0039 0.0039 226,600
Sep 27, 2024 0.0039 0.0040 0.0038 0.0039 0.0039 2,878,700
Sep 26, 2024 0.0041 0.0041 0.0039 0.0039 0.0039 1,998,300
Sep 25, 2024 0.0039 0.0040 0.0038 0.0040 0.0040 1,258,400
Sep 24, 2024 0.0035 0.0040 0.0035 0.0040 0.0040 956,500
Sep 23, 2024 0.0036 0.0040 0.0035 0.0039 0.0039 3,363,300
Sep 20, 2024 0.0038 0.0039 0.0036 0.0036 0.0036 392,900
Sep 19, 2024 0.0030 0.0040 0.0030 0.0037 0.0037 708,400
Sep 18, 2024 0.0028 0.0040 0.0028 0.0036 0.0036 2,699,900
Sep 17, 2024 0.0037 0.0039 0.0036 0.0037 0.0037 985,500
Sep 16, 2024 0.0036 0.0038 0.0036 0.0037 0.0037 2,936,800
Sep 13, 2024 0.0039 0.0039 0.0038 0.0038 0.0038 352,000
Sep 12, 2024 0.0038 0.0039 0.0036 0.0038 0.0038 543,400
Sep 11, 2024 0.0037 0.0039 0.0037 0.0039 0.0039 1,736,900
Sep 10, 2024 0.0037 0.0039 0.0037 0.0037 0.0037 100,700
Sep 9, 2024 0.0040 0.0040 0.0037 0.0037 0.0037 126,500
Sep 6, 2024 0.0038 0.0039 0.0038 0.0039 0.0039 55,000
Sep 5, 2024 0.0037 0.0040 0.0037 0.0037 0.0037 42,200
Sep 4, 2024 0.0037 0.0040 0.0036 0.0040 0.0040 1,040,900
Sep 3, 2024 0.0039 0.0039 0.0036 0.0037 0.0037 1,010,400
Aug 30, 2024 0.0038 0.0038 0.0038 0.0038 0.0038 92,000
Aug 29, 2024 0.0031 0.0040 0.0031 0.0037 0.0037 134,800
Aug 28, 2024 0.0040 0.0040 0.0037 0.0040 0.0040 862,900
Aug 27, 2024 0.0036 0.0040 0.0036 0.0040 0.0040 1,226,200
Aug 26, 2024 0.0040 0.0040 0.0036 0.0040 0.0040 2,633,800
Aug 23, 2024 0.0037 0.0040 0.0037 0.0040 0.0040 248,600
Aug 22, 2024 0.0038 0.0040 0.0037 0.0037 0.0037 166,600
Aug 21, 2024 0.0040 0.0040 0.0037 0.0038 0.0038 143,700
Aug 20, 2024 0.0040 0.0041 0.0037 0.0039 0.0039 1,252,500
Aug 19, 2024 0.0040 0.0040 0.0037 0.0040 0.0040 394,400
Aug 16, 2024 0.0041 0.0041 0.0041 0.0041 0.0041 133,100
Aug 15, 2024 0.0040 0.0041 0.0040 0.0041 0.0041 471,700
Aug 14, 2024 0.0038 0.0040 0.0037 0.0040 0.0040 1,845,000
Aug 13, 2024 0.0040 0.0040 0.0036 0.0038 0.0038 732,700
Aug 12, 2024 0.0042 0.0042 0.0038 0.0038 0.0038 702,000
Aug 9, 2024 0.0041 0.0041 0.0036 0.0037 0.0037 892,200
Aug 8, 2024 0.0055 0.0055 0.0040 0.0040 0.0040 1,538,100
Aug 7, 2024 0.0036 0.0039 0.0036 0.0039 0.0039 456,300
Aug 6, 2024 0.0041 0.0041 0.0033 0.0039 0.0039 2,613,000
Aug 5, 2024 0.0052 0.0052 0.0035 0.0041 0.0041 3,271,000
Aug 2, 2024 0.0046 0.0057 0.0036 0.0052 0.0052 5,351,900
Aug 1, 2024 0.0038 0.0055 0.0038 0.0040 0.0040 5,529,000
Jul 31, 2024 0.0037 0.0037 0.0035 0.0037 0.0037 461,400
Jul 30, 2024 0.0035 0.0037 0.0035 0.0037 0.0037 59,300
Jul 29, 2024 0.0038 0.0038 0.0036 0.0036 0.0036 661,300
Jul 26, 2024 0.0039 0.0039 0.0035 0.0036 0.0036 686,000
Jul 25, 2024 0.0038 0.0039 0.0038 0.0039 0.0039 317,700
Jul 24, 2024 0.0037 0.0038 0.0037 0.0037 0.0037 317,900
Jul 23, 2024 0.0038 0.0038 0.0034 0.0036 0.0036 943,600
Jul 22, 2024 0.0035 0.0038 0.0035 0.0035 0.0035 1,612,000
Jul 19, 2024 0.0037 0.0038 0.0034 0.0035 0.0035 1,674,700
Jul 18, 2024 0.0038 0.0038 0.0035 0.0036 0.0036 1,474,800
Jul 17, 2024 0.0035 0.0039 0.0035 0.0037 0.0037 1,539,100
Jul 16, 2024 0.0039 0.0039 0.0035 0.0036 0.0036 728,300
Jul 15, 2024 0.0039 0.0039 0.0028 0.0039 0.0039 3,622,100
Jul 12, 2024 0.0037 0.0039 0.0036 0.0036 0.0036 1,660,900
Jul 11, 2024 0.0039 0.0039 0.0035 0.0039 0.0039 313,300
Jul 10, 2024 0.0038 0.0039 0.0036 0.0039 0.0039 481,700
Jul 9, 2024 0.0033 0.0037 0.0033 0.0037 0.0037 549,200
Jul 8, 2024 0.0035 0.0039 0.0033 0.0036 0.0036 4,313,900
Jul 5, 2024 0.0039 0.0039 0.0037 0.0037 0.0037 445,000
Jul 3, 2024 0.0039 0.0039 0.0039 0.0039 0.0039 7,300
Jul 2, 2024 0.0037 0.0039 0.0037 0.0039 0.0039 417,900
Jul 1, 2024 0.0039 0.0039 0.0037 0.0038 0.0038 1,157,800
Jun 28, 2024 0.0039 0.0039 0.0037 0.0039 0.0039 632,600
Jun 27, 2024 0.0038 0.0040 0.0036 0.0037 0.0037 4,799,300
Jun 26, 2024 0.0041 0.0041 0.0037 0.0041 0.0041 264,000
Jun 25, 2024 0.0041 0.0041 0.0036 0.0040 0.0040 59,000
Jun 24, 2024 0.0042 0.0042 0.0035 0.0040 0.0040 587,800
Jun 21, 2024 0.0041 0.0042 0.0040 0.0042 0.0042 443,300
Jun 20, 2024 0.0037 0.0041 0.0037 0.0040 0.0040 2,314,400
Jun 18, 2024 0.0036 0.0041 0.0036 0.0040 0.0040 1,711,900
Jun 17, 2024 0.0041 0.0041 0.0037 0.0037 0.0037 284,000
Jun 14, 2024 0.0041 0.0041 0.0037 0.0041 0.0041 167,900
Jun 13, 2024 0.0041 0.0041 0.0038 0.0041 0.0041 419,600
Jun 12, 2024 0.0041 0.0041 0.0038 0.0041 0.0041 3,762,400
Jun 11, 2024 0.0042 0.0042 0.0040 0.0041 0.0041 178,100
Jun 10, 2024 0.0040 0.0042 0.0039 0.0039 0.0039 417,400
Jun 7, 2024 0.0035 0.0042 0.0035 0.0038 0.0038 212,800
Jun 6, 2024 0.0038 0.0042 0.0035 0.0042 0.0042 15,021,300
Jun 5, 2024 0.0042 0.0045 0.0038 0.0043 0.0043 3,337,700
Jun 4, 2024 0.0042 0.0045 0.0039 0.0043 0.0043 434,100
Jun 3, 2024 0.0040 0.0043 0.0040 0.0040 0.0040 216,300
May 31, 2024 0.0040 0.0045 0.0039 0.0040 0.0040 2,220,600
May 30, 2024 0.0040 0.0043 0.0040 0.0040 0.0040 128,600
May 29, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 1,362,400
May 28, 2024 0.0040 0.0043 0.0038 0.0040 0.0040 753,500
May 24, 2024 0.0040 0.0043 0.0040 0.0040 0.0040 355,000
May 23, 2024 0.0039 0.0043 0.0039 0.0042 0.0042 525,200
May 22, 2024 0.0042 0.0043 0.0041 0.0041 0.0041 1,244,100
May 21, 2024 0.0044 0.0046 0.0040 0.0041 0.0041 4,703,700
May 20, 2024 0.0040 0.0043 0.0040 0.0042 0.0042 443,200
May 17, 2024 0.0041 0.0044 0.0041 0.0041 0.0041 736,400
May 16, 2024 0.0042 0.0042 0.0042 0.0042 0.0042 1,160,500
May 15, 2024 0.0042 0.0045 0.0040 0.0042 0.0042 251,900
May 14, 2024 0.0041 0.0045 0.0040 0.0042 0.0042 1,797,400
May 13, 2024 0.0040 0.0044 0.0040 0.0044 0.0044 513,300
May 10, 2024 0.0040 0.0046 0.0040 0.0041 0.0041 536,400
May 9, 2024 0.0040 0.0044 0.0040 0.0042 0.0042 120,100
May 8, 2024 0.0041 0.0044 0.0041 0.0042 0.0042 255,500
May 7, 2024 0.0045 0.0046 0.0041 0.0044 0.0044 2,648,600
May 6, 2024 0.0041 0.0046 0.0035 0.0046 0.0046 757,200
May 3, 2024 0.0035 0.0046 0.0035 0.0042 0.0042 789,100
May 2, 2024 0.0035 0.0046 0.0035 0.0044 0.0044 461,500
May 1, 2024 0.0035 0.0043 0.0035 0.0043 0.0043 380,300
Apr 30, 2024 0.0035 0.0046 0.0035 0.0043 0.0043 347,800
Apr 29, 2024 0.0048 0.0048 0.0042 0.0046 0.0046 2,659,400
Apr 26, 2024 0.0043 0.0044 0.0042 0.0043 0.0043 393,200
Apr 25, 2024 0.0047 0.0047 0.0041 0.0043 0.0043 520,600
Apr 24, 2024 0.0045 0.0046 0.0042 0.0042 0.0042 1,549,100
Apr 23, 2024 0.0047 0.0047 0.0043 0.0045 0.0045 250,900
Apr 22, 2024 0.0043 0.0045 0.0043 0.0045 0.0045 57,800
Apr 19, 2024 0.0042 0.0043 0.0042 0.0043 0.0043 42,000
Apr 18, 2024 0.0044 0.0044 0.0042 0.0043 0.0043 1,342,900
Apr 17, 2024 0.0043 0.0044 0.0043 0.0044 0.0044 966,600
Apr 16, 2024 0.0043 0.0048 0.0043 0.0047 0.0047 908,800
Apr 15, 2024 0.0048 0.0048 0.0043 0.0043 0.0043 88,100
Apr 12, 2024 0.0044 0.0047 0.0043 0.0044 0.0044 1,300,900
Apr 11, 2024 0.0042 0.0048 0.0042 0.0044 0.0044 270,900
Apr 10, 2024 0.0046 0.0047 0.0043 0.0045 0.0045 203,800
Apr 9, 2024 0.0046 0.0047 0.0044 0.0046 0.0046 302,800
Apr 8, 2024 0.0048 0.0048 0.0043 0.0044 0.0044 1,367,100
Apr 5, 2024 0.0043 0.0046 0.0043 0.0046 0.0046 572,300
Apr 4, 2024 0.0046 0.0046 0.0043 0.0043 0.0043 424,200
Apr 3, 2024 0.0046 0.0046 0.0042 0.0045 0.0045 447,500
Apr 2, 2024 0.0044 0.0046 0.0043 0.0046 0.0046 273,500
Apr 1, 2024 0.0041 0.0046 0.0041 0.0044 0.0044 849,000
Mar 28, 2024 0.0041 0.0047 0.0041 0.0046 0.0046 255,300
Mar 27, 2024 0.0049 0.0049 0.0043 0.0045 0.0045 105,700
Mar 26, 2024 0.0045 0.0048 0.0042 0.0047 0.0047 4,655,800
Mar 25, 2024 0.0010 0.0048 0.0010 0.0045 0.0045 4,595,500
Mar 22, 2024 0.0045 0.0048 0.0045 0.0046 0.0046 413,500
Mar 21, 2024 0.0048 0.0048 0.0045 0.0045 0.0045 644,200
Mar 20, 2024 0.0043 0.0048 0.0043 0.0045 0.0045 4,635,100
Mar 19, 2024 0.0044 0.0049 0.0043 0.0043 0.0043 3,691,600
Mar 18, 2024 0.0045 0.0049 0.0044 0.0045 0.0045 3,486,300
Mar 15, 2024 0.0046 0.0049 0.0045 0.0046 0.0046 281,900
Mar 14, 2024 0.0045 0.0050 0.0045 0.0046 0.0046 892,300
Mar 13, 2024 0.0047 0.0050 0.0045 0.0045 0.0045 1,815,000
Mar 12, 2024 0.0046 0.0050 0.0045 0.0048 0.0048 745,000
Mar 11, 2024 0.0048 0.0050 0.0047 0.0047 0.0047 609,800
Mar 8, 2024 0.0049 0.0050 0.0048 0.0049 0.0049 1,246,200
Mar 7, 2024 0.0049 0.0050 0.0048 0.0049 0.0049 490,300
Mar 6, 2024 0.0045 0.0049 0.0045 0.0049 0.0049 1,203,500
Mar 5, 2024 0.0043 0.0047 0.0043 0.0046 0.0046 232,400
Mar 4, 2024 0.0048 0.0048 0.0047 0.0047 0.0047 631,200
Mar 1, 2024 0.0046 0.0048 0.0045 0.0048 0.0048 1,147,800
Feb 29, 2024 0.0050 0.0050 0.0047 0.0049 0.0049 1,576,700
Feb 28, 2024 0.0050 0.0050 0.0046 0.0050 0.0050 1,685,100
Feb 27, 2024 0.0051 0.0051 0.0047 0.0047 0.0047 1,289,900
Feb 26, 2024 0.0050 0.0051 0.0047 0.0047 0.0047 1,831,100
Feb 23, 2024 0.0045 0.0050 0.0045 0.0048 0.0048 238,800
Feb 22, 2024 0.0049 0.0050 0.0048 0.0048 0.0048 628,700
Feb 21, 2024 0.0046 0.0050 0.0046 0.0048 0.0048 1,654,300
Feb 20, 2024 0.0048 0.0049 0.0046 0.0046 0.0046 1,665,900
Feb 16, 2024 0.0048 0.0050 0.0048 0.0050 0.0050 697,400
Feb 15, 2024 0.0048 0.0050 0.0048 0.0049 0.0049 1,748,400
Feb 14, 2024 0.0046 0.0050 0.0046 0.0048 0.0048 1,862,300
Feb 13, 2024 0.0054 0.0054 0.0043 0.0046 0.0046 3,570,400
Feb 12, 2024 0.0047 0.0050 0.0047 0.0049 0.0049 230,500
Feb 9, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 61,000
Feb 8, 2024 0.0047 0.0055 0.0047 0.0050 0.0050 859,900
Feb 7, 2024 0.0050 0.0053 0.0045 0.0053 0.0053 1,867,500
Feb 6, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 149,200
Feb 5, 2024 0.0053 0.0053 0.0047 0.0049 0.0049 1,311,500
Feb 2, 2024 0.0055 0.0055 0.0047 0.0053 0.0053 1,439,400
Feb 1, 2024 0.0055 0.0055 0.0047 0.0047 0.0047 112,000
Jan 31, 2024 0.0047 0.0050 0.0045 0.0047 0.0047 686,500
Jan 30, 2024 0.0047 0.0050 0.0047 0.0050 0.0050 307,700
Jan 29, 2024 0.0050 0.0050 0.0047 0.0050 0.0050 444,600
Jan 26, 2024 0.0050 0.0052 0.0047 0.0047 0.0047 2,663,000
Jan 25, 2024 0.0047 0.0050 0.0047 0.0047 0.0047 610,700
Jan 24, 2024 0.0046 0.0048 0.0046 0.0047 0.0047 364,900
Jan 23, 2024 0.0045 0.0051 0.0045 0.0047 0.0047 53,200
Jan 22, 2024 0.0045 0.0050 0.0044 0.0045 0.0045 1,179,600
Jan 19, 2024 0.0046 0.0050 0.0045 0.0045 0.0045 431,300
Jan 18, 2024 0.0053 0.0054 0.0046 0.0049 0.0049 397,100
Jan 17, 2024 0.0045 0.0055 0.0045 0.0054 0.0054 7,477,600
Jan 16, 2024 0.0046 0.0047 0.0045 0.0047 0.0047 2,622,200
Jan 12, 2024 0.0043 0.0046 0.0043 0.0046 0.0046 1,478,400
Jan 11, 2024 0.0047 0.0047 0.0043 0.0046 0.0046 605,300
Jan 10, 2024 0.0050 0.0050 0.0041 0.0043 0.0043 614,000
Jan 9, 2024 0.0045 0.0049 0.0041 0.0042 0.0042 4,309,500
Jan 8, 2024 0.0047 0.0049 0.0045 0.0045 0.0045 2,140,100
Jan 5, 2024 0.0050 0.0050 0.0045 0.0046 0.0046 145,000
Jan 4, 2024 0.0050 0.0050 0.0044 0.0050 0.0050 1,430,700
Jan 3, 2024 0.0055 0.0055 0.0043 0.0050 0.0050 1,290,200
Jan 2, 2024 0.0045 0.0049 0.0045 0.0049 0.0049 701,300
Dec 29, 2023 0.0050 0.0050 0.0047 0.0050 0.0050 807,600
Dec 28, 2023 0.0045 0.0049 0.0034 0.0047 0.0047 1,433,200
Dec 27, 2023 0.0049 0.0052 0.0041 0.0047 0.0047 5,559,000
Dec 26, 2023 0.0049 0.0051 0.0049 0.0050 0.0050 2,070,300
Dec 22, 2023 0.0049 0.0051 0.0049 0.0049 0.0049 1,418,600
Dec 21, 2023 0.0045 0.0056 0.0045 0.0049 0.0049 1,197,000
Dec 20, 2023 0.0050 0.0052 0.0050 0.0050 0.0050 385,100
Dec 19, 2023 0.0050 0.0053 0.0049 0.0050 0.0050 614,900
Dec 18, 2023 0.0050 0.0055 0.0050 0.0052 0.0052 2,131,700
Dec 15, 2023 0.0050 0.0055 0.0050 0.0054 0.0054 89,400
Dec 14, 2023 0.0050 0.0053 0.0050 0.0053 0.0053 2,625,900
Dec 13, 2023 0.0050 0.0052 0.0050 0.0052 0.0052 811,000
Dec 12, 2023 0.0050 0.0053 0.0050 0.0050 0.0050 2,253,000
Dec 11, 2023 0.0050 0.0052 0.0050 0.0052 0.0052 2,610,900
Dec 8, 2023 0.0054 0.0054 0.0050 0.0052 0.0052 597,800
Dec 7, 2023 0.0050 0.0054 0.0050 0.0050 0.0050 306,200
Dec 6, 2023 0.0051 0.0051 0.0050 0.0051 0.0051 450,200
Dec 5, 2023 0.0050 0.0054 0.0050 0.0051 0.0051 456,400
Dec 4, 2023 0.0051 0.0054 0.0050 0.0051 0.0051 76,800
Dec 1, 2023 0.0054 0.0054 0.0050 0.0053 0.0053 732,200
Nov 30, 2023 0.0050 0.0054 0.0040 0.0050 0.0050 3,549,000
Nov 29, 2023 0.0040 0.0055 0.0040 0.0052 0.0052 1,821,100
Nov 28, 2023 0.0050 0.0055 0.0050 0.0050 0.0050 371,900
Nov 27, 2023 0.0055 0.0055 0.0050 0.0055 0.0055 2,747,800
Nov 24, 2023 0.0055 0.0055 0.0051 0.0055 0.0055 2,462,200
Nov 22, 2023 0.0050 0.0055 0.0050 0.0051 0.0051 1,933,800
Nov 21, 2023 0.0045 0.0055 0.0045 0.0050 0.0050 2,895,300
Nov 20, 2023 0.0006 0.0060 0.0006 0.0054 0.0054 4,909,900
Nov 17, 2023 0.0057 0.0060 0.0056 0.0056 0.0056 1,155,400
Nov 16, 2023 0.0057 0.0060 0.0056 0.0056 0.0056 1,394,600
Nov 15, 2023 0.0057 0.0060 0.0057 0.0060 0.0060 976,700
Nov 14, 2023 0.0057 0.0062 0.0056 0.0059 0.0059 2,591,200
Nov 13, 2023 0.0060 0.0063 0.0056 0.0057 0.0057 824,700
Nov 10, 2023 0.0063 0.0063 0.0060 0.0063 0.0063 1,003,500
Nov 9, 2023 0.0064 0.0065 0.0059 0.0063 0.0063 1,356,900
Nov 8, 2023 0.0062 0.0064 0.0062 0.0064 0.0064 309,100
Nov 7, 2023 0.0065 0.0065 0.0062 0.0065 0.0065 240,100
Nov 6, 2023 0.0065 0.0065 0.0005 0.0065 0.0065 422,100
Nov 3, 2023 0.0065 0.0065 0.0061 0.0065 0.0065 122,800
Nov 2, 2023 0.0130 0.0130 0.0060 0.0065 0.0065 1,731,000
Nov 1, 2023 0.0056 0.0066 0.0056 0.0065 0.0065 783,800
Oct 31, 2023 0.0070 0.0070 0.0060 0.0065 0.0065 487,400
Oct 30, 2023 0.0061 0.0065 0.0051 0.0057 0.0057 1,695,400
Oct 27, 2023 0.0062 0.0066 0.0061 0.0061 0.0061 296,800
Oct 26, 2023 0.0074 0.0074 0.0061 0.0066 0.0066 108,200
Oct 25, 2023 0.0060 0.0065 0.0060 0.0061 0.0061 282,300
Oct 24, 2023 0.0061 0.0062 0.0060 0.0061 0.0061 1,143,000
Oct 23, 2023 0.0060 0.0067 0.0058 0.0066 0.0066 1,410,800

Related Tickers