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 (%)
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%)
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.