Stockscreener 앱 받기
6.815
4.68%
-0.3345
시간 외 거래:
6.79
-0.025
-0.37%
Rolls-Royce Holdings Plc 주식 (RYCEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-15 | $6.90 | $6.78 | $0.12 | 38,835.0 | +0.37% |
| 2024-11-14 | $7.12 | $6.76 | $0.36 | 646,072.0 | -3.96% |
| 2024-11-13 | $7.11 | $7.02 | $0.09 | 23,779.0 | -0.56% |
| 2024-11-12 | $7.31 | $7.09 | $0.2245 | 302,585.0 | -2.87% |
| 2024-11-11 | $7.36 | $7.30 | $0.058 | 78,073.0 | +2.38% |
| 2024-11-08 | $7.19 | $7.13 | $0.06 | 43,033.0 | -0.15% |
| 2024-11-07 | $7.30 | $7.14 | $0.165 | 417,893.0 | -2.98% |
| 2024-11-06 | $7.48 | $7.35 | $0.13 | 35,614.0 | +1.44% |
| 2024-11-05 | $7.33 | $7.21 | $0.125 | 35,166.0 | +2.32% |
| 2024-11-04 | $7.14 | $7.06 | $0.0825 | 39,510.0 | -0.21% |
| 2024-11-01 | $7.15 | $7.02 | $0.13 | 35,208.0 | +2.67% |
| 2024-10-31 | $7.15 | $6.86 | $0.29 | 233,865.0 | -3.81% |
| 2024-10-30 | $7.25 | $7.05 | $0.205 | 24,140.0 | -0.48% |
| 2024-10-29 | $7.25 | $7.05 | $0.195 | 29,293.0 | -0.75% |
| 2024-10-28 | $7.35 | $7.20 | $0.15 | 19,353.0 | +1.25% |
| 2024-10-25 | $7.31 | $7.18 | $0.133 | 47,276.0 | +0.14% |
| 2024-10-24 | $7.23 | $7.16 | $0.07 | 64,784.0 | -0.89% |
| 2024-10-23 | $7.34 | $7.20 | $0.14 | 297,935.0 | -1.34% |
| 2024-10-22 | $7.40 | $7.31 | $0.09 | 45,708.0 | -0.63% |
| 2024-10-21 | $7.47 | $7.36 | $0.11 | 34,429.0 | -0.02% |
Rolls-Royce Holdings Plc 주식 (RYCEF) 연도별 가격 이력
이 심층 분석에서는 Rolls-Royce Holdings Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RYCEF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rolls-Royce Holdings Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rolls-Royce Holdings Plc 주식 (RYCEF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.48 | $6.76 | $0.72 | 1,734,603.0 | -1.80% |
| 2024-10 | $7.48 | $6.83 | $0.65 | 1,513,648.0 | -1.56% |
| 2024-09 | $7.13 | $6.00 | $1.13 | 3,722,332.0 | +7.47% |
| 2024-08 | $6.86 | $5.52 | $1.34 | 1,597,324.0 | +13.69% |
| 2024-07 | $5.99 | $5.45 | $0.54 | 1,343,616.0 | -0.43% |
| 2024-06 | $6.18 | $5.67 | $0.51 | 1,324,916.0 | -0.09% |
| 2024-05 | $5.80 | $5.00 | $0.795 | 2,250,974.0 | +12.29% |
| 2024-04 | $5.46 | $4.84 | $0.615 | 2,292,658.0 | -3.96% |
| 2024-03 | $5.44 | $4.67 | $0.77 | 1,992,664.0 | +15.16% |
| 2024-02 | $4.72 | $3.79 | $0.93 | 13,736,255.0 | +22.33% |
| 2024-01 | $3.98 | $3.71 | $0.27 | 1,074,426.0 | +0.20% |
Rolls-Royce Holdings Plc 주식 (RYCEF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.95 | $3.46 | $0.49 | 5,398,145.0 | +11.22% |
| 2023-11 | $3.45 | $2.62 | $0.825 | 1,297,681.0 | +31.76% |
| 2023-10 | $2.68 | $2.36 | $0.32 | 1,052,924.0 | -2.62% |
| 2023-09 | $2.85 | $2.65 | $0.195 | 1,326,205.0 | -4.30% |
| 2023-08 | $2.85 | $2.33 | $0.52 | 1,171,160.0 | +18.22% |
| 2023-07 | $2.50 | $1.84 | $0.66 | 2,180,599.0 | +22.92% |
| 2023-06 | $2.02 | $1.78 | $0.2396 | 1,147,723.0 | +7.87% |
| 2023-05 | $1.97 | $1.77 | $0.20 | 2,030,445.0 | -6.51% |
| 2023-04 | $1.94 | $1.77 | $0.1699 | 822,015.0 | +3.20% |
| 2023-03 | $1.91 | $1.68 | $0.23 | 2,013,081.0 | +5.43% |
| 2023-02 | $1.78 | $1.26 | $0.52 | 3,044,695.0 | +34.10% |
| 2023-01 | $1.42 | $1.16 | $0.26 | 3,376,915.0 | +18.10% |
Rolls-Royce Holdings Plc 주식 (RYCEF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.18 | $1.03 | $0.15 | 1,998,086.0 | +1.38% |
| 2022-11 | $1.10 | $0.8745 | $0.2256 | 1,113,380.0 | +20.11% |
| 2022-10 | $0.945 | $0.735 | $0.21 | 1,122,128.0 | +20.85% |
| 2022-09 | $0.9735 | $0.6968 | $0.2767 | 1,932,627.0 | -17.93% |
| 2022-08 | $1.14 | $0.89 | $0.25 | 2,869,893.0 | -15.82% |
| 2022-07 | $1.13 | $1.02 | $0.109 | 106,167.0 | +7.62% |
| 2022-05 | $1.07 | $1.01 | $0.06 | 168,381.0 | +0.00% |
0.16%
2.26%
자본화:
|
볼륨(24시간):