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 (%)
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%)
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.