Stockscreener 앱 받기
14.22
3.30%
-0.485
시간 외 거래:
9.20
-5.025
-35.33%
Rolls-Royce Holdings Plc 주식 (RYCEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $14.42 | $14.18 | $0.24 | 27,978.0 | -3.30% |
| 2025-08-15 | $14.78 | $14.54 | $0.242 | 119,426.0 | -1.41% |
| 2025-08-14 | $15.00 | $14.73 | $0.27 | 37,660.0 | +0.81% |
| 2025-08-13 | $15.00 | $14.51 | $0.49 | 32,339.0 | -0.94% |
| 2025-08-12 | $14.94 | $14.33 | $0.618 | 33,774.0 | +4.49% |
| 2025-08-11 | $14.63 | $14.15 | $0.4865 | 24,936.0 | -0.83% |
| 2025-08-08 | $14.50 | $13.80 | $0.70 | 18,554.0 | -0.16% |
| 2025-08-07 | $14.75 | $13.75 | $1.00 | 32,866.0 | -0.39% |
| 2025-08-06 | $14.58 | $14.30 | $0.2818 | 20,976.0 | +1.16% |
| 2025-08-05 | $14.50 | $14.28 | $0.216 | 542,753.0 | -1.17% |
| 2025-08-04 | $14.50 | $14.20 | $0.30 | 38,557.0 | +2.18% |
| 2025-08-01 | $14.30 | $13.59 | $0.708 | 59,153.0 | +0.07% |
| 2025-07-31 | $14.30 | $13.85 | $0.45 | 85,764.0 | +8.24% |
| 2025-07-30 | $13.47 | $13.10 | $0.37 | 196,605.0 | -2.96% |
| 2025-07-29 | $13.50 | $13.17 | $0.334 | 12,297.0 | +2.66% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $15.00 | $13.59 | $1.41 | 988,972.0 | +0.32% |
| 2025-07 | $14.30 | $12.35 | $1.95 | 1,045,011.0 | +7.34% |
| 2025-06 | $13.44 | $11.48 | $1.96 | 1,343,277.0 | +13.39% |
| 2025-05 | $11.80 | $9.85 | $1.95 | 1,029,669.0 | +16.50% |
| 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 | 1,117,255.0 | +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% |
13.21%
0.18%
자본화:
|
볼륨(24시간):