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 (%)
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%)
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.