Skip to main content

Rockley Photonics Holdings Ltd (NY: RKLY )

0.1924 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 23, 2023 0.1924 0 +0.01(+3.55%)
Jan 20, 2023 0.1900 0.1949 0.1825 0.1858 1,138,036 -0.01(-2.72%)
Jan 19, 2023 0.2000 0.2068 0.1800 0.1910 1,366,513 -0.01(-6.74%)
Jan 18, 2023 0.2300 0.2400 0.2002 0.2048 2,166,729 -0.02(-10.29%)
Jan 17, 2023 0.2100 0.2500 0.2100 0.2283 4,807,025 +0.02(+10.02%)
Jan 13, 2023 0.2000 0.2200 0.1966 0.2075 3,247,421 +0.00(+2.02%)
Jan 12, 2023 0.1900 0.2050 0.1795 0.2034 2,267,461 +0.02(+11.64%)
Jan 11, 2023 0.1900 0.2111 0.1773 0.1822 2,618,963 -0.00(-2.46%)
Jan 10, 2023 0.1960 0.2040 0.1800 0.1868 1,827,096 +0.01(+6.38%)
Jan 09, 2023 0.1913 0.1950 0.1700 0.1756 1,983,811 -0.02(-8.11%)
Jan 06, 2023 0.2000 0.2089 0.1812 0.1911 3,139,732 -0.01(-5.11%)
Jan 05, 2023 0.2000 0.2156 0.1714 0.2014 17,202,964 +0.05(+34.63%)
Jan 04, 2023 0.1450 0.1585 0.1440 0.1496 1,347,687 +0.01(+5.28%)
Jan 03, 2023 0.1500 0.1550 0.1401 0.1421 1,038,085 +0.00(+1.43%)
Dec 30, 2022 0.1500 0.1660 0.1400 0.1401 1,099,074 -0.01(-6.22%)
Dec 29, 2022 0.1500 0.1705 0.1410 0.1494 1,608,368 +0.00(+3.03%)
Dec 28, 2022 0.1673 0.1680 0.1428 0.1450 2,331,506 -0.01(-8.52%)
Dec 27, 2022 0.1699 0.1780 0.1500 0.1585 2,005,756 +0.00(+2.52%)
Dec 23, 2022 0.1600 0.1666 0.1461 0.1546 1,434,134 +0.01(+8.04%)
Dec 22, 2022 0.1537 0.1649 0.1400 0.1431 1,047,760 -0.01(-5.11%)
Dec 21, 2022 0.1630 0.1800 0.1402 0.1508 2,371,249 -0.01(-8.38%)
Dec 20, 2022 0.1654 0.1900 0.1630 0.1646 1,669,371 +0.01(+7.30%)
Dec 19, 2022 0.2000 0.2101 0.1500 0.1534 1,954,093 -0.05(-24.21%)
Dec 16, 2022 0.2200 0.2332 0.2000 0.2024 1,752,267 -0.02(-9.68%)
Dec 15, 2022 0.2400 0.2429 0.2200 0.2241 650,575 -0.02(-8.08%)
Dec 14, 2022 0.2500 0.2700 0.2430 0.2438 673,255 -0.01(-4.17%)
Dec 13, 2022 0.2509 0.2749 0.2400 0.2544 1,808,058 +0.00(+1.44%)
Dec 12, 2022 0.4300 0.4400 0.2126 0.2508 4,971,932 -0.15(-37.14%)
Dec 09, 2022 0.2999 0.4700 0.2842 0.3990 4,275,255 +0.11(+40.39%)
Dec 08, 2022 0.2400 0.3104 0.2400 0.2842 1,008,101 +0.04(+18.37%)
Dec 07, 2022 0.2333 0.2500 0.2300 0.2401 336,069 -0.00(-0.91%)
Dec 06, 2022 0.2501 0.2632 0.2060 0.2423 668,531 -0.01(-3.93%)
Dec 05, 2022 0.2312 0.2653 0.2300 0.2522 1,465,566 +0.03(+16.11%)
Dec 02, 2022 0.2058 0.2190 0.2000 0.2172 1,159,831 +0.01(+6.94%)
Dec 01, 2022 0.2100 0.2301 0.2011 0.2031 931,525 -0.01(-3.29%)
Nov 30, 2022 0.2500 0.2630 0.2100 0.2100 2,208,754 -0.04(-16.00%)
Nov 29, 2022 0.2538 0.2700 0.2475 0.2500 350,312 -0.00(-1.50%)
Nov 28, 2022 0.2500 0.2700 0.2421 0.2538 452,172 +0.01(+4.40%)
Nov 25, 2022 0.2667 0.2700 0.2400 0.2431 836,629 -0.03(-10.72%)
Nov 23, 2022 0.2700 0.2850 0.2610 0.2723 469,406 -0.01(-2.75%)
Nov 22, 2022 0.2900 0.2994 0.2722 0.2800 522,015 -0.02(-6.48%)
Nov 21, 2022 0.2900 0.3132 0.2805 0.2994 778,670 +0.01(+2.53%)
Nov 18, 2022 0.3200 0.3200 0.2800 0.2920 1,060,671 -0.00(-1.45%)
Nov 17, 2022 0.3200 0.3320 0.2914 0.2963 766,296 -0.02(-7.29%)
Nov 16, 2022 0.3143 0.3500 0.3138 0.3196 981,736 -0.00(-0.19%)
Nov 15, 2022 0.3556 0.3700 0.3200 0.3202 1,036,618 -0.02(-6.26%)
Nov 14, 2022 0.3656 0.3699 0.3089 0.3416 656,097 +0.00(+0.47%)
Nov 11, 2022 0.3200 0.3400 0.2910 0.3400 1,426,071 +0.05(+17.24%)
Nov 10, 2022 0.3400 0.3751 0.2800 0.2900 2,828,533 -0.08(-21.73%)
Nov 09, 2022 0.4500 0.4502 0.3700 0.3705 960,026 -0.04(-10.79%)
Nov 08, 2022 0.4200 0.4600 0.4000 0.4153 638,955 -0.01(-3.44%)
Nov 07, 2022 0.4199 0.4500 0.3900 0.4301 718,716 +0.03(+7.88%)
Nov 04, 2022 0.4799 0.4799 0.3986 0.3987 816,488 -0.06(-13.50%)
Nov 03, 2022 0.4600 0.4800 0.4598 0.4609 388,763 +0.00(+0.17%)
Nov 02, 2022 0.5200 0.4566 0.4601 772,952 -0.06(-11.54%)
Nov 01, 2022 0.5384 0.5405 0.5170 0.5201 492,751 +0.01(+1.96%)
Oct 31, 2022 0.5700 0.5928 0.5060 0.5101 555,710 -0.07(-12.55%)
Oct 28, 2022 0.5700 0.5909 0.5250 0.5833 605,833 +0.01(+1.43%)
Oct 27, 2022 0.6400 0.6500 0.5700 0.5751 409,232 -0.06(-9.72%)
Oct 26, 2022 0.6600 0.6698 0.6200 0.6370 468,011 +0.01(+1.82%)
Oct 25, 2022 0.6467 0.7440 0.5954 0.6256 980,343 -0.03(-3.99%)
Oct 24, 2022 0.6518 0.7000 0.6320 0.6516 1,162,229 +0.03(+4.06%)
Oct 21, 2022 0.5926 0.6400 0.5600 0.6262 864,103 +0.10(+20.05%)
Oct 20, 2022 0.6809 0.7100 0.5200 0.5216 956,231 -0.17(-24.03%)
Oct 19, 2022 0.5700 0.7097 0.5693 0.6866 625,992 +0.12(+20.60%)
Oct 18, 2022 0.5100 0.5800 0.5100 0.5693 647,706 +0.07(+13.00%)
Oct 17, 2022 0.5174 0.5480 0.4961 0.5038 563,977 -0.02(-3.13%)
Oct 14, 2022 0.5400 0.5428 0.5113 0.5201 395,774 -0.02(-4.18%)
Oct 13, 2022 0.5600 0.6100 0.5321 0.5428 469,205 -0.05(-8.94%)
Oct 12, 2022 0.5157 0.6146 0.4998 0.5961 1,091,220 +0.10(+19.27%)
Oct 11, 2022 0.5974 0.5974 0.4912 0.4998 807,144 +0.02(+4.04%)
Oct 10, 2022 0.5800 0.5798 0.4713 0.4804 720,984 -0.11(-19.11%)
Oct 07, 2022 0.6600 0.6700 0.5800 0.5939 526,315 -0.07(-10.06%)
Oct 06, 2022 0.6768 0.7046 0.6600 0.6603 485,554 -0.03(-4.42%)
Oct 05, 2022 0.7400 0.7657 0.6801 0.6908 566,752 -0.08(-9.79%)
Oct 04, 2022 0.7400 0.7826 0.7100 0.7658 572,844 +0.03(+3.84%)
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.