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 (%)
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%)
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.