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 (%)
Jan 23, 2023 0.1924 0 +0.01(+3.55%)
Jan 20, 2023 0.1900 0.1949 0.1825 0.1858 1,138,036 -0.01(-2.72%)
Jan 19, 2023 0.2000 0.2068 0.1800 0.1910 1,366,513 -0.01(-6.74%)
Jan 18, 2023 0.2300 0.2400 0.2002 0.2048 2,166,729 -0.02(-10.29%)
Jan 17, 2023 0.2100 0.2500 0.2100 0.2283 4,807,025 +0.02(+10.02%)
Jan 13, 2023 0.2000 0.2200 0.1966 0.2075 3,247,421 +0.00(+2.02%)
Jan 12, 2023 0.1900 0.2050 0.1795 0.2034 2,267,461 +0.02(+11.64%)
Jan 11, 2023 0.1900 0.2111 0.1773 0.1822 2,618,963 -0.00(-2.46%)
Jan 10, 2023 0.1960 0.2040 0.1800 0.1868 1,827,096 +0.01(+6.38%)
Jan 09, 2023 0.1913 0.1950 0.1700 0.1756 1,983,811 -0.02(-8.11%)
Jan 06, 2023 0.2000 0.2089 0.1812 0.1911 3,139,732 -0.01(-5.11%)
Jan 05, 2023 0.2000 0.2156 0.1714 0.2014 17,202,964 +0.05(+34.63%)
Jan 04, 2023 0.1450 0.1585 0.1440 0.1496 1,347,687 +0.01(+5.28%)
Jan 03, 2023 0.1500 0.1550 0.1401 0.1421 1,038,085 +0.00(+1.43%)
Dec 30, 2022 0.1500 0.1660 0.1400 0.1401 1,099,074 -0.01(-6.22%)
Dec 29, 2022 0.1500 0.1705 0.1410 0.1494 1,608,368 +0.00(+3.03%)
Dec 28, 2022 0.1673 0.1680 0.1428 0.1450 2,331,506 -0.01(-8.52%)
Dec 27, 2022 0.1699 0.1780 0.1500 0.1585 2,005,756 +0.00(+2.52%)
Dec 23, 2022 0.1600 0.1666 0.1461 0.1546 1,434,134 +0.01(+8.04%)
Dec 22, 2022 0.1537 0.1649 0.1400 0.1431 1,047,760 -0.01(-5.11%)
Dec 21, 2022 0.1630 0.1800 0.1402 0.1508 2,371,249 -0.01(-8.38%)
Dec 20, 2022 0.1654 0.1900 0.1630 0.1646 1,669,371 +0.01(+7.30%)
Dec 19, 2022 0.2000 0.2101 0.1500 0.1534 1,954,093 -0.05(-24.21%)
Dec 16, 2022 0.2200 0.2332 0.2000 0.2024 1,752,267 -0.02(-9.68%)
Dec 15, 2022 0.2400 0.2429 0.2200 0.2241 650,575 -0.02(-8.08%)
Dec 14, 2022 0.2500 0.2700 0.2430 0.2438 673,255 -0.01(-4.17%)
Dec 13, 2022 0.2509 0.2749 0.2400 0.2544 1,808,058 +0.00(+1.44%)
Dec 12, 2022 0.4300 0.4400 0.2126 0.2508 4,971,932 -0.15(-37.14%)
Dec 09, 2022 0.2999 0.4700 0.2842 0.3990 4,275,255 +0.11(+40.39%)
Dec 08, 2022 0.2400 0.3104 0.2400 0.2842 1,008,101 +0.04(+18.37%)
Dec 07, 2022 0.2333 0.2500 0.2300 0.2401 336,069 -0.00(-0.91%)
Dec 06, 2022 0.2501 0.2632 0.2060 0.2423 668,531 -0.01(-3.93%)
Dec 05, 2022 0.2312 0.2653 0.2300 0.2522 1,465,566 +0.03(+16.11%)
Dec 02, 2022 0.2058 0.2190 0.2000 0.2172 1,159,831 +0.01(+6.94%)
Dec 01, 2022 0.2100 0.2301 0.2011 0.2031 931,525 -0.01(-3.29%)
Nov 30, 2022 0.2500 0.2630 0.2100 0.2100 2,208,754 -0.04(-16.00%)
Nov 29, 2022 0.2538 0.2700 0.2475 0.2500 350,312 -0.00(-1.50%)
Nov 28, 2022 0.2500 0.2700 0.2421 0.2538 452,172 +0.01(+4.40%)
Nov 25, 2022 0.2667 0.2700 0.2400 0.2431 836,629 -0.03(-10.72%)
Nov 23, 2022 0.2700 0.2850 0.2610 0.2723 469,406 -0.01(-2.75%)
Nov 22, 2022 0.2900 0.2994 0.2722 0.2800 522,015 -0.02(-6.48%)
Nov 21, 2022 0.2900 0.3132 0.2805 0.2994 778,670 +0.01(+2.53%)
Nov 18, 2022 0.3200 0.3200 0.2800 0.2920 1,060,671 -0.00(-1.45%)
Nov 17, 2022 0.3200 0.3320 0.2914 0.2963 766,296 -0.02(-7.29%)
Nov 16, 2022 0.3143 0.3500 0.3138 0.3196 981,736 -0.00(-0.19%)
Nov 15, 2022 0.3556 0.3700 0.3200 0.3202 1,036,618 -0.02(-6.26%)
Nov 14, 2022 0.3656 0.3699 0.3089 0.3416 656,097 +0.00(+0.47%)
Nov 11, 2022 0.3200 0.3400 0.2910 0.3400 1,426,071 +0.05(+17.24%)
Nov 10, 2022 0.3400 0.3751 0.2800 0.2900 2,828,533 -0.08(-21.73%)
Nov 09, 2022 0.4500 0.4502 0.3700 0.3705 960,026 -0.04(-10.79%)
Nov 08, 2022 0.4200 0.4600 0.4000 0.4153 638,955 -0.01(-3.44%)
Nov 07, 2022 0.4199 0.4500 0.3900 0.4301 718,716 +0.03(+7.88%)
Nov 04, 2022 0.4799 0.4799 0.3986 0.3987 816,488 -0.06(-13.50%)
Nov 03, 2022 0.4600 0.4800 0.4598 0.4609 388,763 +0.00(+0.17%)
Nov 02, 2022 0.5200 0.4566 0.4601 772,952 -0.06(-11.54%)
Nov 01, 2022 0.5384 0.5405 0.5170 0.5201 492,751 +0.01(+1.96%)
Oct 31, 2022 0.5700 0.5928 0.5060 0.5101 555,710 -0.07(-12.55%)
Oct 28, 2022 0.5700 0.5909 0.5250 0.5833 605,833 +0.01(+1.43%)
Oct 27, 2022 0.6400 0.6500 0.5700 0.5751 409,232 -0.06(-9.72%)
Oct 26, 2022 0.6600 0.6698 0.6200 0.6370 468,011 +0.01(+1.82%)
Oct 25, 2022 0.6467 0.7440 0.5954 0.6256 980,343 -0.03(-3.99%)
Oct 24, 2022 0.6518 0.7000 0.6320 0.6516 1,162,229 +0.03(+4.06%)
Oct 21, 2022 0.5926 0.6400 0.5600 0.6262 864,103 +0.10(+20.05%)
Oct 20, 2022 0.6809 0.7100 0.5200 0.5216 956,231 -0.17(-24.03%)
Oct 19, 2022 0.5700 0.7097 0.5693 0.6866 625,992 +0.12(+20.60%)
Oct 18, 2022 0.5100 0.5800 0.5100 0.5693 647,706 +0.07(+13.00%)
Oct 17, 2022 0.5174 0.5480 0.4961 0.5038 563,977 -0.02(-3.13%)
Oct 14, 2022 0.5400 0.5428 0.5113 0.5201 395,774 -0.02(-4.18%)
Oct 13, 2022 0.5600 0.6100 0.5321 0.5428 469,205 -0.05(-8.94%)
Oct 12, 2022 0.5157 0.6146 0.4998 0.5961 1,091,220 +0.10(+19.27%)
Oct 11, 2022 0.5974 0.5974 0.4912 0.4998 807,144 +0.02(+4.04%)
Oct 10, 2022 0.5800 0.5798 0.4713 0.4804 720,984 -0.11(-19.11%)
Oct 07, 2022 0.6600 0.6700 0.5800 0.5939 526,315 -0.07(-10.06%)
Oct 06, 2022 0.6768 0.7046 0.6600 0.6603 485,554 -0.03(-4.42%)
Oct 05, 2022 0.7400 0.7657 0.6801 0.6908 566,752 -0.08(-9.79%)
Oct 04, 2022 0.7400 0.7826 0.7100 0.7658 572,844 +0.03(+3.84%)
Oct 03, 2022 0.7064 0.7500 0.6820 0.7375 530,339 +0.03(+3.86%)
Sep 30, 2022 0.7771 0.8123 0.7100 0.7101 728,292 -0.08(-9.97%)
Sep 29, 2022 0.8555 0.8974 0.7700 0.7887 382,280 -0.08(-9.24%)
Sep 28, 2022 0.8700 0.9300 0.8310 0.8690 946,605 +0.01(+0.99%)
Sep 27, 2022 0.8900 0.9599 0.8300 0.8605 340,422 -0.04(-4.62%)
Sep 26, 2022 0.8800 0.9700 0.8800 0.9022 384,015 +0.02(+2.51%)
Sep 23, 2022 0.8856 0.9070 0.8622 0.8801 451,134 -0.01(-1.18%)
Sep 22, 2022 0.9000 0.9200 0.8500 0.8906 1,009,467 -0.01(-1.06%)
Sep 21, 2022 1.000 1.000 0.9000 0.9001 609,368 -0.09(-9.47%)
Sep 20, 2022 1.100 1.100 0.9713 0.9943 611,828 -0.15(-12.78%)
Sep 19, 2022 1.110 1.140 1.090 1.140 525,634 +0.01(+0.88%)
Sep 16, 2022 1.100 1.130 0.9800 1.130 1,821,586 +0.03(+2.73%)
Sep 15, 2022 1.110 1.130 1.060 1.100 588,754 +0.00(+0.00%)
Sep 14, 2022 1.130 1.150 1.070 1.100 568,536 -0.02(-1.79%)
Sep 13, 2022 1.200 1.200 1.120 1.120 571,199 -0.08(-6.67%)
Sep 12, 2022 1.240 1.250 1.180 1.200 533,324 -0.03(-2.44%)
Sep 09, 2022 1.200 1.280 1.180 1.230 606,562 +0.05(+4.24%)
Sep 08, 2022 1.200 1.220 1.140 1.180 304,786 -0.01(-0.84%)
Sep 07, 2022 1.200 1.305 1.110 1.190 1,625,263 +0.01(+0.85%)
Sep 06, 2022 1.290 1.340 1.180 1.180 965,355 -0.12(-9.23%)
Sep 02, 2022 1.300 1.349 1.260 1.300 592,587 -0.03(-2.26%)
Sep 01, 2022 1.360 1.420 1.300 1.330 317,493 -0.09(-6.34%)
Aug 31, 2022 1.400 1.450 1.370 1.420 728,784 +0.01(+0.71%)
Aug 30, 2022 1.320 1.410 1.310 1.410 511,642 +0.11(+8.46%)
Aug 29, 2022 1.380 1.400 1.300 1.300 683,107 -0.16(-10.96%)
Aug 26, 2022 1.480 1.499 1.460 1.460 649,441 -0.03(-2.01%)
Aug 25, 2022 1.340 1.500 1.340 1.490 711,750 +0.16(+12.03%)
Aug 24, 2022 1.450 1.540 1.310 1.330 980,211 -0.15(-10.14%)
Aug 23, 2022 1.490 1.540 1.390 1.480 776,271 -0.01(-0.67%)
Aug 22, 2022 1.410 1.490 1.350 1.490 625,102 +0.08(+5.67%)
Aug 19, 2022 1.830 1.830 1.350 1.410 2,573,176 -0.42(-22.95%)
Aug 18, 2022 1.750 1.860 1.700 1.830 556,024 +0.11(+6.40%)
Aug 17, 2022 1.770 1.790 1.700 1.720 909,971 -0.06(-3.37%)
Aug 16, 2022 1.920 1.930 1.770 1.780 949,166 -0.18(-9.18%)
Aug 15, 2022 2.020 2.040 1.920 1.960 403,780 -0.04(-2.00%)
Aug 12, 2022 1.730 2.100 1.730 2.000 1,193,051 +0.00(+0.00%)
Aug 11, 2022 2.120 2.140 1.960 2.000 1,044,941 -0.12(-5.66%)
Aug 10, 2022 2.100 2.160 2.010 2.120 924,691 +0.12(+6.00%)
Aug 09, 2022 2.110 2.110 1.920 2.000 1,137,056 -0.05(-2.44%)
Aug 08, 2022 2.220 2.270 1.975 2.050 1,244,876 -0.23(-10.09%)
Aug 05, 2022 2.330 2.340 2.200 2.280 347,732 -0.17(-6.94%)
Aug 04, 2022 2.500 2.530 2.330 2.450 353,153 +0.00(+0.00%)
Aug 03, 2022 2.460 2.580 2.380 2.450 335,745 -0.01(-0.41%)
Aug 02, 2022 2.360 2.520 2.360 2.460 398,121 +0.00(+0.00%)
Aug 01, 2022 2.560 2.610 2.410 2.460 378,291 -0.10(-3.91%)
Jul 29, 2022 2.330 2.850 2.290 2.560 1,074,036 +0.20(+8.47%)
Jul 28, 2022 2.220 2.360 2.130 2.360 331,136 +0.14(+6.31%)
Jul 27, 2022 2.000 2.220 2.000 2.220 564,973 +0.26(+13.27%)
Jul 26, 2022 2.020 2.060 1.860 1.960 564,671 -0.08(-3.92%)
Jul 25, 2022 2.010 2.090 1.980 2.040 323,371 -0.02(-0.97%)
Jul 22, 2022 2.180 2.200 1.970 2.060 485,993 -0.15(-6.79%)
Jul 21, 2022 2.270 2.280 2.160 2.210 362,058 -0.05(-2.21%)
Jul 20, 2022 2.120 2.305 2.100 2.260 802,797 +0.14(+6.60%)
Jul 19, 2022 2.150 2.150 2.020 2.120 509,990 +0.04(+1.92%)
Jul 18, 2022 2.370 2.400 2.070 2.080 401,895 -0.25(-10.73%)
Jul 15, 2022 2.280 2.400 2.165 2.330 722,543 +0.16(+7.37%)
Jul 14, 2022 2.080 2.215 2.045 2.170 325,448 +0.04(+1.88%)
Jul 13, 2022 2.180 2.260 2.110 2.130 395,723 -0.07(-3.18%)
Jul 12, 2022 2.270 2.320 2.180 2.200 175,606 -0.06(-2.65%)
Jul 11, 2022 2.430 2.490 2.250 2.260 390,839 -0.25(-9.96%)
Jul 08, 2022 2.440 2.600 2.420 2.510 291,632 +0.01(+0.40%)
Jul 07, 2022 2.410 2.545 2.340 2.500 452,347 +0.17(+7.30%)
Jul 06, 2022 2.420 2.450 2.290 2.330 286,779 -0.08(-3.32%)
Jul 05, 2022 2.060 2.420 2.000 2.410 516,162 +0.31(+14.76%)
Jul 01, 2022 2.140 2.160 2.020 2.100 442,413 -0.08(-3.67%)
Jun 30, 2022 2.150 2.230 2.060 2.180 485,590 +0.00(+0.00%)
Jun 29, 2022 2.350 2.350 2.130 2.180 516,517 -0.19(-8.02%)
Jun 28, 2022 2.610 2.680 2.370 2.370 675,682 -0.25(-9.54%)
Jun 27, 2022 2.660 2.720 2.530 2.620 784,230 -0.04(-1.50%)
Jun 24, 2022 2.550 3.030 2.500 2.660 11,504,994 +0.08(+3.10%)
Jun 23, 2022 2.230 2.640 2.230 2.580 2,189,957 +0.35(+15.70%)
Jun 22, 2022 2.210 2.380 2.200 2.230 773,830 -0.05(-2.19%)
Jun 21, 2022 2.200 2.410 2.150 2.280 1,021,364 +0.08(+3.64%)
Jun 17, 2022 2.210 2.290 2.085 2.200 1,153,356 +0.02(+0.92%)
Jun 16, 2022 2.060 2.200 2.010 2.180 886,589 -0.02(-0.91%)
Jun 15, 2022 2.120 2.270 2.050 2.200 1,089,210 +0.14(+6.80%)
Jun 14, 2022 1.900 2.130 1.840 2.060 895,457 +0.15(+7.85%)
Jun 13, 2022 2.170 2.170 1.830 1.910 1,306,019 -0.31(-13.96%)
Jun 10, 2022 2.310 2.370 2.220 2.220 659,524 -0.15(-6.33%)
Jun 09, 2022 2.620 2.655 2.370 2.370 762,027 -0.30(-11.24%)
Jun 08, 2022 2.610 2.780 2.450 2.670 1,048,019 +0.04(+1.52%)
Jun 07, 2022 3.150 3.150 2.500 2.630 1,634,113 -0.57(-17.81%)
Jun 06, 2022 3.150 3.285 3.090 3.200 998,992 +0.16(+5.26%)
Jun 03, 2022 3.070 3.250 3.000 3.040 613,848 -0.14(-4.40%)
Jun 02, 2022 3.080 3.260 3.020 3.180 814,654 +0.10(+3.25%)
Jun 01, 2022 3.220 3.240 2.960 3.080 726,350 -0.04(-1.28%)
May 31, 2022 3.080 3.280 3.075 3.120 874,859 -0.03(-0.95%)
May 27, 2022 3.000 3.150 2.965 3.150 936,935 +0.15(+5.00%)
May 26, 2022 2.860 3.115 2.820 3.000 563,336 +0.11(+3.81%)
May 25, 2022 2.600 2.945 2.570 2.890 677,374 +0.25(+9.47%)
May 24, 2022 2.820 2.850 2.610 2.640 881,933 -0.21(-7.37%)
May 23, 2022 2.840 2.895 2.670 2.850 798,337 +0.04(+1.42%)
May 20, 2022 2.710 2.895 2.620 2.810 1,008,863 +0.18(+6.84%)
May 19, 2022 2.360 2.805 2.360 2.630 1,220,592 +0.21(+8.68%)
May 18, 2022 2.480 2.600 2.305 2.420 1,074,003 -0.06(-2.42%)
May 17, 2022 2.350 2.510 2.300 2.480 929,876 +0.14(+5.98%)
May 16, 2022 2.610 2.630 2.170 2.340 1,419,333 -0.29(-11.03%)
May 13, 2022 2.670 2.720 2.130 2.630 3,510,324 +0.30(+12.88%)
May 12, 2022 2.760 2.760 2.115 2.330 3,467,074 -0.47(-16.79%)
May 11, 2022 2.830 3.030 2.730 2.800 656,193 +0.04(+1.45%)
May 10, 2022 3.030 3.220 2.710 2.760 871,861 -0.36(-11.54%)
May 09, 2022 3.210 3.330 3.040 3.120 632,985 -0.17(-5.17%)
May 06, 2022 3.200 3.450 3.130 3.290 577,455 +0.11(+3.46%)
May 05, 2022 3.330 3.480 3.140 3.180 627,738 -0.23(-6.74%)
May 04, 2022 3.200 3.490 3.120 3.410 831,552 +0.29(+9.29%)
May 03, 2022 3.000 3.265 2.940 3.120 515,576 +0.18(+6.12%)
May 02, 2022 2.910 2.940 2.750 2.940 584,608 +0.03(+1.03%)
Apr 29, 2022 3.070 3.150 2.870 2.910 337,295 -0.13(-4.28%)
Apr 28, 2022 3.040 3.110 2.850 3.040 345,829 +0.04(+1.33%)
Apr 27, 2022 3.090 3.210 2.990 3.000 359,462 -0.07(-2.28%)
Apr 26, 2022 3.410 3.430 3.040 3.070 613,636 -0.34(-9.97%)
Apr 25, 2022 3.220 3.420 3.110 3.410 385,663 +0.19(+5.90%)
Apr 22, 2022 3.240 3.240 2.885 3.220 1,397,940 -0.02(-0.62%)
Apr 21, 2022 3.660 3.720 3.200 3.240 653,731 -0.32(-8.99%)
Apr 20, 2022 3.830 3.848 3.520 3.560 453,109 -0.28(-7.29%)
Apr 19, 2022 4.110 4.160 3.840 3.840 611,280 -0.36(-8.57%)
Apr 18, 2022 4.350 4.405 4.170 4.200 332,465 -0.26(-5.83%)
Apr 14, 2022 4.600 4.655 4.380 4.460 545,407 -0.20(-4.29%)
Apr 13, 2022 4.680 4.750 4.450 4.660 415,017 +0.00(+0.00%)
Apr 12, 2022 4.610 4.870 4.510 4.660 595,658 +0.02(+0.43%)
Apr 11, 2022 4.470 4.720 4.350 4.640 413,158 +0.17(+3.80%)
Apr 08, 2022 4.220 4.500 4.191 4.470 275,813 +0.14(+3.23%)
Apr 07, 2022 4.110 4.410 4.020 4.330 396,631 +0.17(+4.09%)
Apr 06, 2022 4.290 4.360 4.080 4.160 317,071 -0.17(-3.93%)
Apr 05, 2022 4.550 4.550 4.272 4.330 275,523 -0.17(-3.78%)
Apr 04, 2022 4.330 4.590 4.261 4.500 489,342 +0.17(+3.93%)
Apr 01, 2022 4.070 4.330 4.010 4.330 514,563 +0.30(+7.44%)
Mar 31, 2022 4.150 4.190 4.020 4.030 388,689 -0.12(-2.89%)
Mar 30, 2022 4.080 4.250 4.030 4.150 558,806 +0.06(+1.47%)
Mar 29, 2022 4.090 4.210 3.980 4.090 510,933 +0.03(+0.74%)
Mar 28, 2022 3.960 4.080 3.750 4.060 518,490 +0.14(+3.57%)
Mar 25, 2022 4.240 4.300 3.780 3.920 871,377 -0.30(-7.11%)
Mar 24, 2022 4.380 4.440 4.180 4.220 791,103 -0.19(-4.31%)
Mar 23, 2022 4.500 4.630 4.340 4.410 648,540 -0.20(-4.34%)
Mar 22, 2022 5.080 5.090 4.580 4.610 708,991 -0.52(-10.14%)
Mar 21, 2022 4.720 5.140 4.610 5.130 906,468 +0.55(+12.01%)
Mar 18, 2022 4.050 4.610 4.050 4.580 5,352,865 +0.49(+11.98%)
Mar 17, 2022 4.100 4.200 4.050 4.090 584,751 -0.06(-1.45%)
Mar 16, 2022 4.180 4.280 4.080 4.150 732,553 -0.02(-0.48%)
Mar 15, 2022 4.090 4.400 3.890 4.170 681,962 +0.01(+0.24%)
Mar 14, 2022 4.430 4.510 4.010 4.160 597,795 -0.34(-7.56%)
Mar 11, 2022 4.620 4.970 4.480 4.500 765,935 -0.10(-2.17%)
Mar 10, 2022 4.700 4.740 4.450 4.600 675,801 -0.13(-2.75%)
Mar 09, 2022 4.450 4.730 3.970 4.730 1,165,207 +0.30(+6.77%)
Mar 08, 2022 4.210 4.590 4.050 4.430 1,049,619 +0.19(+4.48%)
Mar 07, 2022 3.730 4.440 3.730 4.240 1,056,186 +0.59(+16.16%)
Mar 04, 2022 3.960 4.050 3.630 3.650 333,459 -0.39(-9.65%)
Mar 03, 2022 4.290 4.350 3.990 4.040 235,964 -0.24(-5.61%)
Mar 02, 2022 4.270 4.360 4.135 4.280 228,998 +0.03(+0.71%)
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.