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 (%)
Feb 28, 2022 4.100 4.190 3.950 4.150 404,841 +0.14(+3.49%)
Feb 25, 2022 4.220 4.070 3.950 4.010 257,285 -0.11(-2.67%)
Feb 24, 2022 3.720 4.140 3.650 4.120 411,048 +0.25(+6.46%)
Feb 23, 2022 4.200 4.290 3.840 3.870 312,060 -0.28(-6.75%)
Feb 22, 2022 3.960 4.270 3.960 4.150 307,969 +0.05(+1.22%)
Feb 18, 2022 4.100 0 +0.07(+1.74%)
Feb 17, 2022 4.470 4.540 4.020 4.030 454,577 -0.63(-13.52%)
Feb 16, 2022 4.460 4.670 4.440 4.660 286,632 +0.19(+4.25%)
Feb 15, 2022 4.240 4.600 4.220 4.470 412,529 +0.26(+6.18%)
Feb 14, 2022 4.160 4.485 4.070 4.210 387,028 -0.01(-0.24%)
Feb 11, 2022 4.580 4.680 4.120 4.220 745,156 -0.36(-7.86%)
Feb 10, 2022 4.300 4.790 4.150 4.580 900,205 +0.22(+5.05%)
Feb 09, 2022 4.280 4.650 4.190 4.360 791,011 +0.18(+4.31%)
Feb 08, 2022 3.520 4.240 3.510 4.180 1,442,150 +0.66(+18.75%)
Feb 07, 2022 3.550 3.650 3.470 3.520 281,698 +0.01(+0.28%)
Feb 04, 2022 3.500 3.570 3.370 3.510 194,669 +0.03(+0.86%)
Feb 03, 2022 3.390 3.600 3.480 490,007 -0.04(-1.14%)
Feb 02, 2022 3.530 3.580 3.340 3.520 571,582 +0.05(+1.44%)
Feb 01, 2022 3.280 3.470 3.160 3.470 586,318 +0.20(+6.12%)
Jan 31, 2022 2.970 3.270 3.270 801,305 +0.49(+17.63%)
Jan 28, 2022 2.660 2.800 2.520 2.780 427,659 +0.12(+4.51%)
Jan 27, 2022 2.890 2.967 2.650 2.660 519,225 -0.23(-7.96%)
Jan 26, 2022 3.230 3.290 2.810 2.890 634,023 -0.06(-2.03%)
Jan 25, 2022 3.170 3.212 2.930 2.950 464,575 -0.26(-8.10%)
Jan 24, 2022 2.940 3.245 2.810 3.210 935,638 +0.12(+3.88%)
Jan 21, 2022 3.120 3.290 2.980 3.090 599,594 -0.04(-1.28%)
Jan 20, 2022 3.370 3.460 3.120 3.130 784,827 -0.24(-7.12%)
Jan 19, 2022 3.390 3.520 3.330 3.370 422,600 +0.02(+0.60%)
Jan 18, 2022 3.510 3.620 3.340 3.350 513,003 -0.20(-5.63%)
Jan 14, 2022 3.550 0 -0.20(-5.33%)
Jan 13, 2022 3.720 3.960 3.710 3.750 311,208 -0.03(-0.79%)
Jan 12, 2022 3.960 4.000 3.730 3.780 406,452 -0.16(-4.06%)
Jan 11, 2022 3.840 4.040 3.830 3.940 530,759 +0.07(+1.81%)
Jan 10, 2022 3.970 3.990 3.700 3.870 915,582 -0.14(-3.49%)
Jan 07, 2022 4.160 4.270 3.920 4.010 840,646 -0.12(-2.91%)
Jan 06, 2022 4.260 4.300 4.010 4.130 524,690 -0.25(-5.71%)
Jan 05, 2022 4.600 4.690 4.310 4.380 442,143 -0.20(-4.37%)
Jan 04, 2022 4.620 4.740 4.420 4.580 522,156 +0.02(+0.44%)
Jan 03, 2022 4.410 4.640 4.350 4.560 459,453 +0.21(+4.83%)
Dec 31, 2021 4.500 4.500 4.260 4.350 642,535 -0.14(-3.12%)
Dec 30, 2021 4.270 4.690 4.210 4.490 1,160,004 +0.18(+4.18%)
Dec 29, 2021 4.470 4.500 4.210 4.310 762,586 -0.03(-0.69%)
Dec 28, 2021 4.630 4.650 4.140 4.340 839,119 -0.26(-5.65%)
Dec 27, 2021 4.380 4.645 4.230 4.600 934,645 +0.25(+5.75%)
Dec 23, 2021 4.600 4.619 4.250 4.350 864,846 -0.18(-3.97%)
Dec 22, 2021 4.550 4.668 4.140 4.530 2,643,876 -0.75(-14.20%)
Dec 21, 2021 5.350 5.350 5.191 5.280 276,706 +0.05(+0.96%)
Dec 20, 2021 5.130 5.290 5.000 5.230 404,113 -0.11(-2.06%)
Dec 17, 2021 5.240 5.420 5.060 5.340 331,069 +0.12(+2.30%)
Dec 16, 2021 5.500 5.620 5.150 5.220 295,503 -0.27(-4.92%)
Dec 15, 2021 5.470 5.510 5.210 5.490 417,233 +0.03(+0.55%)
Dec 14, 2021 5.500 5.630 5.400 5.460 315,593 -0.05(-0.91%)
Dec 13, 2021 5.620 5.840 5.490 5.510 361,219 -0.15(-2.65%)
Dec 10, 2021 5.840 5.940 5.620 5.660 405,656 -0.18(-3.08%)
Dec 09, 2021 6.000 6.120 5.790 5.840 448,526 -0.35(-5.65%)
Dec 08, 2021 5.370 6.190 5.350 6.190 1,045,017 +0.73(+13.37%)
Dec 07, 2021 5.280 5.470 5.200 5.460 1,092,664 +0.37(+7.27%)
Dec 06, 2021 5.820 5.820 5.000 5.090 1,749,225 -0.81(-13.73%)
Dec 03, 2021 6.200 6.247 5.700 5.900 611,004 -0.28(-4.53%)
Dec 02, 2021 6.100 6.250 5.990 6.180 508,447 +0.07(+1.15%)
Dec 01, 2021 6.300 6.610 6.100 6.110 563,710 -0.29(-4.53%)
Nov 30, 2021 6.550 6.840 6.020 6.400 2,386,713 -0.34(-5.04%)
Nov 29, 2021 6.480 6.870 6.310 6.740 627,175 +0.21(+3.22%)
Nov 26, 2021 6.500 6.550 6.140 6.530 456,274 +0.15(+2.35%)
Nov 24, 2021 6.150 6.390 5.960 6.380 340,869 +0.23(+3.74%)
Nov 23, 2021 6.600 6.610 5.960 6.150 566,912 -0.47(-7.10%)
Nov 22, 2021 6.350 6.650 6.030 6.620 1,813,095 +0.28(+4.42%)
Nov 19, 2021 6.260 6.400 6.140 6.340 492,370 +0.19(+3.09%)
Nov 18, 2021 6.250 6.180 5.860 6.150 834,653 +0.04(+0.65%)
Nov 17, 2021 6.750 6.820 6.040 6.110 1,252,970 -0.55(-8.26%)
Nov 16, 2021 6.790 7.500 6.560 6.660 2,537,856 -0.13(-1.91%)
Nov 15, 2021 6.780 6.800 6.460 6.790 597,971 +0.11(+1.65%)
Nov 12, 2021 6.290 6.800 6.220 6.680 828,237 +0.48(+7.74%)
Nov 11, 2021 6.130 6.302 6.100 6.200 434,444 +0.11(+1.81%)
Nov 10, 2021 6.530 6.090 1,265,757 -0.39(-6.02%)
Nov 09, 2021 6.540 6.596 6.330 6.480 376,557 +0.03(+0.47%)
Nov 08, 2021 6.560 6.620 6.420 6.450 662,090 -0.15(-2.27%)
Nov 05, 2021 6.910 6.950 6.550 6.600 599,939 -0.27(-3.93%)
Nov 04, 2021 6.850 7.040 6.700 6.870 886,089 -0.13(-1.86%)
Nov 03, 2021 7.000 7.070 6.930 7.000 570,296 +0.05(+0.72%)
Nov 02, 2021 7.000 7.090 6.820 6.950 468,593 -0.06(-0.86%)
Nov 01, 2021 7.000 7.000 6.920 7.010 897,661 +0.06(+0.86%)
Oct 29, 2021 6.870 7.010 6.640 6.950 767,892 -0.04(-0.57%)
Oct 28, 2021 7.090 7.092 6.850 6.990 358,953 -0.01(-0.14%)
Oct 27, 2021 7.180 7.300 6.920 7.000 392,812 -0.09(-1.27%)
Oct 26, 2021 7.050 7.030 7.090 738,667 +0.02(+0.28%)
Oct 25, 2021 7.090 7.110 6.900 7.070 330,266 +0.10(+1.43%)
Oct 22, 2021 7.130 7.170 6.900 6.970 383,546 -0.23(-3.19%)
Oct 21, 2021 6.810 7.250 6.780 7.200 658,552 +0.20(+2.86%)
Oct 20, 2021 7.500 7.500 6.820 7.000 1,063,759 -0.57(-7.53%)
Oct 19, 2021 7.250 7.780 7.050 7.570 1,839,879 +0.43(+6.02%)
Oct 18, 2021 7.250 7.250 7.010 7.140 498,775 -0.09(-1.24%)
Oct 15, 2021 7.250 7.480 7.160 7.230 370,092 -0.07(-0.96%)
Oct 14, 2021 7.370 7.500 7.090 7.300 414,140 -0.15(-2.01%)
Oct 13, 2021 7.000 7.500 6.950 7.450 900,114 +0.47(+6.73%)
Oct 12, 2021 6.890 7.030 6.710 6.980 652,224 +0.09(+1.31%)
Oct 11, 2021 7.040 7.070 6.760 6.890 739,837 -0.15(-2.13%)
Oct 08, 2021 7.100 7.290 6.930 7.040 740,024 -0.15(-2.09%)
Oct 07, 2021 7.160 7.460 6.940 7.190 758,685 +0.06(+0.84%)
Oct 06, 2021 7.500 7.500 6.890 7.130 951,876 -0.45(-5.94%)
Oct 05, 2021 7.900 8.090 7.220 7.580 565,545 -0.28(-3.56%)
Oct 04, 2021 7.600 7.970 7.230 7.860 600,884 +0.31(+4.11%)
Oct 01, 2021 7.460 7.594 7.230 7.550 588,109 +0.02(+0.27%)
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.