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 (%)
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%)
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.