Stockscreener 앱 받기
15.39
1.32%
0.20
시장 영업 전:
15.94
0.55
+3.57%
Rolls-Royce Holdings Plc 주식 (RYCEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $15.85 | $14.95 | $0.90 | 22,599.0 | +1.32% |
| 2026-05-15 | $15.58 | $15.04 | $0.5429 | 85,141.0 | -4.47% |
| 2026-05-14 | $16.24 | $15.77 | $0.466 | 275,493.0 | -0.79% |
| 2026-05-13 | $16.40 | $15.81 | $0.59 | 28,927.0 | -1.04% |
| 2026-05-12 | $16.28 | $15.80 | $0.48 | 29,970.0 | -2.39% |
| 2026-05-11 | $16.87 | $15.69 | $1.18 | 46,966.0 | +1.36% |
| 2026-05-08 | $17.15 | $16.23 | $0.9219 | 28,032.0 | -2.44% |
| 2026-05-07 | $17.55 | $16.70 | $0.855 | 17,921.0 | -3.01% |
| 2026-05-06 | $17.55 | $16.55 | $0.9967 | 231,126.0 | +4.85% |
| 2026-05-05 | $16.60 | $15.70 | $0.90 | 15,926.0 | +1.04% |
| 2026-05-04 | $16.68 | $15.89 | $0.79 | 32,529.0 | -0.13% |
| 2026-05-01 | $16.60 | $15.50 | $1.10 | 33,322.0 | +3.49% |
| 2026-04-30 | $16.16 | $15.45 | $0.714 | 1,533,589.0 | +6.04% |
| 2026-04-29 | $15.31 | $14.80 | $0.51 | 26,168.0 | -2.61% |
| 2026-04-28 | $15.56 | $15.05 | $0.514 | 27,713.0 | -0.65% |
| 2026-04-27 | $15.64 | $15.12 | $0.52 | 182,670.0 | +0.65% |
| 2026-04-24 | $15.53 | $15.08 | $0.452 | 139,877.0 | -0.80% |
| 2026-04-23 | $15.77 | $14.73 | $1.04 | 170,265.0 | +1.47% |
| 2026-04-22 | $15.78 | $15.10 | $0.68 | 51,407.0 | -4.11% |
| 2026-04-21 | $16.52 | $15.72 | $0.80 | 238,421.0 | -7.60% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $17.55 | $14.95 | $2.60 | 870,551.0 | -2.59% |
| 2026-04 | $18.00 | $14.73 | $3.27 | 3,755,880.0 | +4.68% |
| 2026-03 | $18.25 | $14.24 | $4.01 | 1,089,891.0 | -10.42% |
| 2026-02 | $17.19 | $16.17 | $1.02 | 150,834.0 | +1.08% |
| 2026-01 | $17.75 | $15.75 | $2.00 | 1,007,872.0 | +7.48% |
Rolls-Royce Holdings Plc 주식 (RYCEF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.75 | $13.25 | $2.50 | 1,695,676.0 | +9.10% |
| 2025-11 | $15.63 | $13.07 | $2.56 | 938,516.0 | -8.08% |
| 2025-10 | $16.10 | $14.51 | $1.59 | 1,725,484.0 | -3.51% |
| 2025-09 | $16.17 | $14.15 | $2.02 | 7,805,672.0 | +9.49% |
| 2025-08 | $15.00 | $13.35 | $1.65 | 1,619,372.0 | +3.12% |
| 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% |
0.00%
0.27%
자본화:
|
볼륨(24시간):