RKLY

Rockley Photonics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Rockley Photonics Holdings Limited RKLY NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.08 3.1% 2.66 20:00:00
Open Price Low Price High Price Close Price Prev Close
2.55 2.50 3.03 2.66 2.58
more quote information »

RKLY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.213.032.0852.381,284,6260.4520.36%
1 Month3.003.2851.832.551,021,200-0.34-11.33%
3 Months4.074.871.832.86858,932-1.41-34.64%
6 Months4.385.141.833.46759,044-1.72-39.27%
1 Year15.8516.561.835.48820,492-13.19-83.22%
3 Years15.8516.561.835.48820,492-13.19-83.22%
5 Years15.8516.561.835.48820,492-13.19-83.22%

RKLY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 2.66 0.08 3.1% 2.55 3.03 2.50 11,504,994
Jun 23 2022 2.58 0.35 15.7% 2.23 2.64 2.23 2,189,957
Jun 22 2022 2.23 -0.05 -2.19% 2.21 2.38 2.20 773,830
Jun 21 2022 2.28 0.08 3.64% 2.20 2.41 2.15 1,021,364
Jun 17 2022 2.20 0.02 0.92% 2.21 2.29 2.085 1,153,354
Jun 16 2022 2.18 -0.02 -0.91% 2.06 2.20 2.01 886,589
Jun 15 2022 2.20 0.14 6.8% 2.12 2.27 2.05 1,089,208
Jun 14 2022 2.06 0.15 7.85% 1.90 2.13 1.84 895,457
Jun 13 2022 1.91 -0.31 -13.96% 2.17 2.17 1.83 1,306,019
Jun 10 2022 2.22 -0.15 -6.33% 2.31 2.38 2.22 659,524
Jun 09 2022 2.37 -0.30 -11.24% 2.62 2.655 2.37 762,022
Jun 08 2022 2.67 0.04 1.52% 2.64 2.78 2.45 1,048,011
Jun 07 2022 2.63 -0.57 -17.81% 3.15 3.15 2.50 1,630,622
Jun 06 2022 3.20 0.16 5.26% 3.15 3.285 3.09 998,992
Jun 03 2022 3.04 -0.14 -4.4% 3.07 3.25 3.00 613,848
Jun 02 2022 3.18 0.10 3.25% 3.08 3.26 3.02 814,654
Jun 01 2022 3.08 -0.04 -1.28% 3.24 3.24 2.96 726,350
May 31 2022 3.12 -0.03 -0.95% 3.14 3.28 3.075 874,859
May 30 2022 3.15 0.00 0.0% 3.15 3.15 3.15 0
May 27 2022 3.15 0.15 5.0% 3.00 3.15 2.965 936,933
May 26 2022 3.00 0.11 3.81% 2.86 3.115 2.82 563,336
May 25 2022 2.89 0.25 9.47% 2.60 2.945 2.57 677,374
See More Historical Prices ยป
Your Recent History
NYSE
RKLY
Rockley Ph..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220625 10:15:38