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 (%)
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%)
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.