Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rockley Photonics Holdings Ltd (NY: RKLY )

0.1924 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 23, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 7.990 8.210 7.350 7.530 1,135,235 -0.58(-7.15%)
Sep 29, 2021 8.590 8.600 7.860 8.110 644,005 -0.09(-1.10%)
Sep 28, 2021 8.150 8.490 7.850 8.200 688,426 +0.11(+1.36%)
Sep 27, 2021 9.020 9.120 7.930 8.090 1,819,930 -0.94(-10.41%)
Sep 24, 2021 8.700 9.610 8.500 9.030 1,346,147 +0.41(+4.76%)
Sep 23, 2021 9.720 9.800 8.530 8.620 3,383,618 -1.55(-15.24%)
Sep 22, 2021 10.90 10.90 9.358 10.17 1,771,460 -0.96(-8.63%)
Sep 21, 2021 9.560 12.00 9.350 11.13 3,580,203 +1.95(+21.24%)
Sep 20, 2021 8.540 9.250 8.450 9.180 838,736 +0.54(+6.25%)
Sep 17, 2021 9.030 10.00 8.140 8.640 1,860,160 -0.32(-3.57%)
Sep 16, 2021 7.800 9.980 7.800 8.960 2,226,547 +1.35(+17.74%)
Sep 15, 2021 8.090 8.090 7.520 7.610 415,999 -0.25(-3.18%)
Sep 14, 2021 9.570 9.570 7.660 7.860 1,057,352 -1.66(-17.44%)
Sep 13, 2021 9.850 9.900 9.050 9.520 649,879 -0.28(-2.86%)
Sep 10, 2021 9.940 10.84 9.650 9.800 1,201,464 -0.34(-3.35%)
Sep 09, 2021 10.28 11.45 9.610 10.14 3,524,079 +0.76(+8.10%)
Sep 08, 2021 9.650 9.750 9.000 9.380 386,816 +0.13(+1.41%)
Sep 07, 2021 9.760 10.00 9.200 9.250 636,715 -0.11(-1.18%)
Sep 03, 2021 9.950 10.00 9.000 9.360 392,367 -0.59(-5.93%)
Sep 02, 2021 9.190 10.40 9.140 9.950 1,340,484 +0.79(+8.62%)
Sep 01, 2021 7.100 10.89 6.940 9.160 4,368,248 +2.15(+30.67%)
Aug 31, 2021 7.000 7.240 6.870 7.010 215,674 -0.03(-0.43%)
Aug 30, 2021 7.200 7.310 6.960 7.040 387,765 +0.01(+0.14%)
Aug 27, 2021 7.600 7.704 6.810 7.030 379,369 -0.59(-7.74%)
Aug 26, 2021 7.500 7.720 7.430 7.620 325,421 +0.34(+4.67%)
Aug 25, 2021 7.420 7.660 7.130 7.280 351,223 -0.31(-4.08%)
Aug 24, 2021 7.840 8.000 7.490 7.590 343,860 +0.10(+1.34%)
Aug 23, 2021 8.100 8.100 7.460 7.490 425,761 -0.40(-5.07%)
Aug 20, 2021 7.220 8.686 6.950 7.890 634,913 +0.48(+6.48%)
Aug 19, 2021 10.00 10.00 7.280 7.410 1,022,103 -2.59(-25.90%)
Aug 18, 2021 11.30 11.30 9.800 10.00 510,710 -0.54(-5.12%)
Aug 17, 2021 11.61 12.50 10.50 10.54 338,676 -1.46(-12.17%)
Aug 16, 2021 13.50 13.74 11.55 12.00 304,199 -1.14(-8.68%)
Aug 13, 2021 14.97 14.97 11.09 13.14 609,847 -2.19(-14.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.