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 (%)
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%)
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.