Stockscreener 앱 받기
10.72
0.74%
-0.08
Rolls-Royce Holdings Plc 주식 (RYCEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $10.95 | $10.67 | $0.28 | 33,736.0 | -0.74% |
| 2025-05-15 | $10.90 | $10.30 | $0.60 | 46,330.0 | +2.56% |
| 2025-05-14 | $10.76 | $10.33 | $0.43 | 41,489.0 | -1.59% |
| 2025-05-13 | $10.70 | $10.35 | $0.35 | 14,786.0 | +2.53% |
| 2025-05-12 | $10.49 | $10.21 | $0.28 | 39,248.0 | -1.08% |
| 2025-05-09 | $10.70 | $10.42 | $0.28 | 38,309.0 | -1.22% |
| 2025-05-08 | $10.84 | $10.41 | $0.43 | 48,556.0 | +4.85% |
| 2025-05-07 | $10.39 | $10.17 | $0.222 | 26,550.0 | -2.29% |
| 2025-05-06 | $10.50 | $9.91 | $0.59 | 66,624.0 | +0.24% |
| 2025-05-05 | $10.69 | $10.30 | $0.39 | 89,297.0 | +0.48% |
| 2025-05-02 | $10.46 | $10.15 | $0.3055 | 43,949.0 | +2.25% |
| 2025-05-01 | $10.23 | $9.85 | $0.38 | 24,850.0 | +1.23% |
| 2025-04-30 | $10.03 | $9.85 | $0.18 | 22,806.0 | -1.19% |
| 2025-04-29 | $10.29 | $10.08 | $0.2145 | 44,114.0 | -0.02% |
| 2025-04-28 | $10.29 | $10.06 | $0.23 | 21,822.0 | -0.37% |
| 2025-04-25 | $10.16 | $9.55 | $0.61 | 18,253.0 | +3.25% |
| 2025-04-24 | $9.84 | $9.50 | $0.34 | 10,356.0 | +0.00% |
| 2025-04-23 | $10.00 | $9.50 | $0.50 | 46,647.0 | +4.26% |
| 2025-04-22 | $9.70 | $9.30 | $0.40 | 157,357.0 | +1.40% |
| 2025-04-21 | $9.75 | $9.24 | $0.5095 | 35,212.0 | -0.54% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $10.95 | $9.85 | $1.10 | 513,724.0 | +7.20% |
| 2025-04 | $10.29 | $8.00 | $2.29 | 1,481,251.0 | +3.20% |
| 2025-03 | $10.70 | $9.33 | $1.37 | 1,705,786.0 | +2.19% |
| 2025-02 | $9.53 | $7.28 | $2.25 | 1,970,398.0 | +27.65% |
| 2025-01 | $7.61 | $6.84 | $0.7726 | 1,076,758.0 | +5.29% |
Rolls-Royce Holdings Plc 주식 (RYCEF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.63 | $7.05 | $0.58 | 1,007,446.0 | +0.61% |
| 2024-11 | $7.48 | $6.55 | $0.93 | 2,551,210.0 | +2.31% |
| 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 | 1,582,448.0 | +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 | 2,292,663.0 | -3.96% |
| 2024-03 | $5.44 | $4.67 | $0.77 | 2,006,548.0 | +15.16% |
| 2024-02 | $4.72 | $3.79 | $0.93 | 13,740,686.0 | +22.33% |
| 2024-01 | $3.98 | $3.71 | $0.27 | 1,076,827.0 | +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% |
0.78%
2.48%
자본화:
|
볼륨(24시간):