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 (%)
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%)
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.