UK markets closed

Rockley Photonics Holdings Limited (RKLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
0.8690+0.0085 (+0.99%)
At close: 04:00PM EDT
0.8690 0.00 (0.00%)
After hours: 04:34PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20220.87000.93000.83070.86900.8690929,729
27 Sept 20220.89000.96000.83000.86100.8610340,400
26 Sept 20220.88000.97000.88000.90200.9020384,000
23 Sept 20220.88600.90700.86200.88000.8800450,700
22 Sept 20220.90000.92000.85000.89100.89101,009,500
21 Sept 20221.00001.00000.90000.90000.9000609,300
20 Sept 20221.10001.10000.97100.99400.9940611,800
19 Sept 20221.11001.14001.09001.14001.1400525,600
16 Sept 20221.10001.13000.98001.13001.13001,821,600
15 Sept 20221.11001.13001.06001.10001.1000588,800
14 Sept 20221.13001.15001.07001.10001.1000568,500
13 Sept 20221.20001.20001.12001.12001.1200571,200
12 Sept 20221.24001.25001.18001.20001.2000533,300
09 Sept 20221.20001.28001.18001.23001.2300606,400
08 Sept 20221.20001.22001.14001.18001.1800304,800
07 Sept 20221.20001.30501.11001.19001.19001,625,300
06 Sept 20221.29001.34001.18001.18001.1800965,400
02 Sept 20221.30001.34901.26001.30001.3000591,200
01 Sept 20221.36001.42001.30001.33001.3300317,500
31 Aug 20221.40001.45001.37001.42001.4200728,800
30 Aug 20221.32001.41001.31001.41001.4100511,600
29 Aug 20221.38001.40001.30001.30001.3000683,100
26 Aug 20221.48001.49901.46001.46001.4600649,400
25 Aug 20221.34001.50001.34001.49001.4900711,800
24 Aug 20221.45001.54001.31001.33001.3300980,000
23 Aug 20221.49001.54001.39001.48001.4800776,200
22 Aug 20221.41001.49001.35001.49001.4900625,100
19 Aug 20221.83001.83001.35001.41001.41002,573,200
18 Aug 20221.75001.86001.70001.83001.8300556,000
17 Aug 20221.77001.79001.70001.72001.7200910,300
16 Aug 20221.92001.93001.77001.78001.7800949,000
15 Aug 20222.02002.04001.92001.96001.9600403,700
12 Aug 20221.73002.10001.73002.00002.00001,193,100
11 Aug 20222.12002.14001.96002.00002.00001,046,900
10 Aug 20222.09502.16002.01002.12002.1200924,700
09 Aug 20222.11002.11001.92002.00002.00001,137,400
08 Aug 20222.22002.27001.97502.05002.05001,244,800
05 Aug 20222.33002.34002.20002.28002.2800347,700
04 Aug 20222.50002.53002.33002.45002.4500353,200
03 Aug 20222.46002.58002.38002.45002.4500335,700
02 Aug 20222.36002.52002.36002.46002.4600398,100
01 Aug 20222.56002.61002.41002.46002.4600378,300
29 Jul 20222.33002.85002.29002.56002.56001,074,000
28 Jul 20222.22002.36002.13002.36002.3600331,100
27 Jul 20222.00002.22002.00002.22002.2200565,000
26 Jul 20222.02002.06001.86001.96001.9600564,700
25 Jul 20222.01002.09001.98002.04002.0400323,400
22 Jul 20222.18002.20001.97002.06002.0600486,000
21 Jul 20222.27002.28002.16002.21002.2100362,100
20 Jul 20222.12002.30502.10002.26002.2600802,800
19 Jul 20222.15002.15002.02002.12002.1200510,000
18 Jul 20222.37002.40002.07002.08002.0800401,800
15 Jul 20222.28002.40002.16502.33002.3300722,500
14 Jul 20222.08002.21502.04502.17002.1700325,400
13 Jul 20222.18002.26002.11002.13002.1300395,700
12 Jul 20222.27002.32002.18002.20002.2000175,600
11 Jul 20222.43002.49002.25002.26002.2600390,800
08 Jul 20222.44002.60002.42002.51002.5100291,600
07 Jul 20222.41002.54502.34002.50002.5000452,300
06 Jul 20222.42002.45002.29002.33002.3300286,800
05 Jul 20222.06002.42002.00002.41002.4100516,200
01 Jul 20222.14002.16002.02002.10002.1000442,400
30 Jun 20222.15002.23002.06002.18002.1800485,600
29 Jun 20222.35002.35002.13002.18002.1800516,900
28 Jun 20222.61002.68002.37002.37002.3700675,600
27 Jun 20222.66002.72002.53002.62002.6200784,200
24 Jun 20222.55003.03002.50002.66002.660011,505,000
23 Jun 20222.23002.64002.23002.58002.58002,190,000
22 Jun 20222.21002.38002.20002.23002.2300773,800
21 Jun 20222.20002.41002.15002.28002.28001,021,400
17 Jun 20222.21002.29002.08502.20002.20001,153,400
16 Jun 20222.06002.20002.01002.18002.1800886,600
15 Jun 20222.12002.27002.05002.20002.20001,089,200
14 Jun 20221.90002.13001.84002.06002.0600895,500
13 Jun 20222.17002.17001.83001.91001.91001,305,900
10 Jun 20222.31002.37002.22002.22002.2200659,500
09 Jun 20222.62002.65502.37002.37002.3700762,000
08 Jun 20222.61002.78002.45002.67002.67001,048,100
07 Jun 20223.15003.15002.50002.63002.63001,634,300
06 Jun 20223.15003.28503.09003.20003.2000999,000
03 Jun 20223.07003.25003.00003.04003.0400613,800
02 Jun 20223.08003.26003.02003.18003.1800814,700
01 Jun 20223.22003.24002.96003.08003.0800726,400
31 May 20223.08003.28003.07503.12003.1200874,900
27 May 20223.00003.15002.96503.15003.1500936,900
26 May 20222.86003.11502.82003.00003.0000563,300
25 May 20222.60002.94502.57002.89002.8900677,400
24 May 20222.82002.85002.61002.64002.6400881,900
23 May 20222.84002.89502.67002.85002.8500798,300
20 May 20222.71002.89502.62002.81002.81001,008,900
19 May 20222.36002.80502.36002.63002.63001,220,600
18 May 20222.48002.60002.30502.42002.42001,074,000
17 May 20222.35002.51002.30002.48002.4800929,900
16 May 20222.61002.63002.17002.34002.34001,419,300
13 May 20222.67002.72002.13002.63002.63003,510,300
12 May 20222.76002.76002.11502.33002.33003,467,100
11 May 20222.83003.03002.73002.80002.8000656,200
10 May 20223.03003.22002.71002.76002.7600871,800
09 May 20223.21003.33003.04003.12003.1200633,000
06 May 20223.20003.45003.13003.29003.2900577,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...