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%)
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%)
May 02, 2022 2.910 2.940 2.750 2.940 584,608 +0.03(+1.03%)
Apr 29, 2022 3.070 3.150 2.870 2.910 337,295 -0.13(-4.28%)
Apr 28, 2022 3.040 3.110 2.850 3.040 345,829 +0.04(+1.33%)
Apr 27, 2022 3.090 3.210 2.990 3.000 359,462 -0.07(-2.28%)
Apr 26, 2022 3.410 3.430 3.040 3.070 613,636 -0.34(-9.97%)
Apr 25, 2022 3.220 3.420 3.110 3.410 385,663 +0.19(+5.90%)
Apr 22, 2022 3.240 3.240 2.885 3.220 1,397,940 -0.02(-0.62%)
Apr 21, 2022 3.660 3.720 3.200 3.240 653,731 -0.32(-8.99%)
Apr 20, 2022 3.830 3.848 3.520 3.560 453,109 -0.28(-7.29%)
Apr 19, 2022 4.110 4.160 3.840 3.840 611,280 -0.36(-8.57%)
Apr 18, 2022 4.350 4.405 4.170 4.200 332,465 -0.26(-5.83%)
Apr 14, 2022 4.600 4.655 4.380 4.460 545,407 -0.20(-4.29%)
Apr 13, 2022 4.680 4.750 4.450 4.660 415,017 +0.00(+0.00%)
Apr 12, 2022 4.610 4.870 4.510 4.660 595,658 +0.02(+0.43%)
Apr 11, 2022 4.470 4.720 4.350 4.640 413,158 +0.17(+3.80%)
Apr 08, 2022 4.220 4.500 4.191 4.470 275,813 +0.14(+3.23%)
Apr 07, 2022 4.110 4.410 4.020 4.330 396,631 +0.17(+4.09%)
Apr 06, 2022 4.290 4.360 4.080 4.160 317,071 -0.17(-3.93%)
Apr 05, 2022 4.550 4.550 4.272 4.330 275,523 -0.17(-3.78%)
Apr 04, 2022 4.330 4.590 4.261 4.500 489,342 +0.17(+3.93%)
Apr 01, 2022 4.070 4.330 4.010 4.330 514,563 +0.30(+7.44%)
Mar 31, 2022 4.150 4.190 4.020 4.030 388,689 -0.12(-2.89%)
Mar 30, 2022 4.080 4.250 4.030 4.150 558,806 +0.06(+1.47%)
Mar 29, 2022 4.090 4.210 3.980 4.090 510,933 +0.03(+0.74%)
Mar 28, 2022 3.960 4.080 3.750 4.060 518,490 +0.14(+3.57%)
Mar 25, 2022 4.240 4.300 3.780 3.920 871,377 -0.30(-7.11%)
Mar 24, 2022 4.380 4.440 4.180 4.220 791,103 -0.19(-4.31%)
Mar 23, 2022 4.500 4.630 4.340 4.410 648,540 -0.20(-4.34%)
Mar 22, 2022 5.080 5.090 4.580 4.610 708,991 -0.52(-10.14%)
Mar 21, 2022 4.720 5.140 4.610 5.130 906,468 +0.55(+12.01%)
Mar 18, 2022 4.050 4.610 4.050 4.580 5,352,865 +0.49(+11.98%)
Mar 17, 2022 4.100 4.200 4.050 4.090 584,751 -0.06(-1.45%)
Mar 16, 2022 4.180 4.280 4.080 4.150 732,553 -0.02(-0.48%)
Mar 15, 2022 4.090 4.400 3.890 4.170 681,962 +0.01(+0.24%)
Mar 14, 2022 4.430 4.510 4.010 4.160 597,795 -0.34(-7.56%)
Mar 11, 2022 4.620 4.970 4.480 4.500 765,935 -0.10(-2.17%)
Mar 10, 2022 4.700 4.740 4.450 4.600 675,801 -0.13(-2.75%)
Mar 09, 2022 4.450 4.730 3.970 4.730 1,165,207 +0.30(+6.77%)
Mar 08, 2022 4.210 4.590 4.050 4.430 1,049,619 +0.19(+4.48%)
Mar 07, 2022 3.730 4.440 3.730 4.240 1,056,186 +0.59(+16.16%)
Mar 04, 2022 3.960 4.050 3.630 3.650 333,459 -0.39(-9.65%)
Mar 03, 2022 4.290 4.350 3.990 4.040 235,964 -0.24(-5.61%)
Mar 02, 2022 4.270 4.360 4.135 4.280 228,998 +0.03(+0.71%)
Mar 01, 2022 4.170 4.490 4.080 4.250 319,463 +0.10(+2.41%)
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%)
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.