Rockley Photonics Holdings Ltd (RKLY) Historical Stock Data
0.19 ↑0.00 (0.00%)
As of January 23, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, RKLY is down -3.23% a day on average. There have been 9 days where Rockley Photonics Holdings Ltd closed green and 21 days where RKLY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-01-23 | 0.19 | 0.19 | ↑$0.00 (0.52%) | 0.18 | 0.20 | 844.36K |
2023-01-20 | 0.19 | 0.19 | ↓$0.00 (-2.21%) | 0.18 | 0.19 | 1.10M |
2023-01-19 | 0.20 | 0.19 | ↓$0.01 (-4.50%) | 0.18 | 0.21 | 1.36M |
2023-01-18 | 0.23 | 0.20 | ↓$0.03 (-10.96%) | 0.20 | 0.24 | 2.17M |
2023-01-17 | 0.21 | 0.23 | ↑$0.02 (8.71%) | 0.21 | 0.25 | 4.80M |
2023-01-13 | 0.20 | 0.21 | ↑$0.01 (3.75%) | 0.20 | 0.22 | 3.21M |
2023-01-12 | 0.19 | 0.20 | ↑$0.01 (4.85%) | 0.18 | 0.21 | 2.26M |
2023-01-11 | 0.19 | 0.18 | ↓$0.01 (-4.11%) | 0.18 | 0.21 | 2.61M |
2023-01-10 | 0.20 | 0.19 | ↓$0.01 (-4.69%) | 0.18 | 0.20 | 1.71M |
2023-01-09 | 0.19 | 0.18 | ↓$0.02 (-8.21%) | 0.17 | 0.20 | 1.98M |
2023-01-06 | 0.20 | 0.19 | ↓$0.01 (-4.45%) | 0.18 | 0.21 | 3.14M |
2023-01-05 | 0.20 | 0.20 | ↑$0.00 (0.70%) | 0.17 | 0.22 | 17.15M |
2023-01-04 | 0.15 | 0.15 | ↑$0.00 (3.17%) | 0.14 | 0.16 | 1.35M |
2023-01-03 | 0.15 | 0.14 | ↓$0.01 (-5.27%) | 0.14 | 0.16 | 1.02M |
2022-12-30 | 0.15 | 0.14 | ↓$0.01 (-6.60%) | 0.14 | 0.17 | 1.09M |
2022-12-29 | 0.15 | 0.15 | ↓$0.00 (-0.40%) | 0.14 | 0.17 | 1.61M |
2022-12-28 | 0.17 | 0.15 | ↓$0.02 (-13.33%) | 0.14 | 0.17 | 2.32M |
2022-12-27 | 0.17 | 0.16 | ↓$0.01 (-6.71%) | 0.15 | 0.18 | 2.01M |
2022-12-23 | 0.16 | 0.15 | ↓$0.00 (-2.52%) | 0.15 | 0.17 | 1.42M |
2022-12-22 | 0.15 | 0.14 | ↓$0.01 (-6.90%) | 0.14 | 0.16 | 1.05M |
2022-12-21 | 0.16 | 0.15 | ↓$0.01 (-7.48%) | 0.14 | 0.18 | 2.37M |
2022-12-20 | 0.17 | 0.16 | ↓$0.00 (-0.48%) | 0.16 | 0.19 | 1.65M |
2022-12-19 | 0.20 | 0.15 | ↓$0.05 (-23.30%) | 0.15 | 0.21 | 1.93M |
2022-12-16 | 0.22 | 0.20 | ↓$0.02 (-8.00%) | 0.20 | 0.23 | 1.75M |
2022-12-15 | 0.24 | 0.22 | ↓$0.02 (-6.63%) | 0.22 | 0.26 | 604.85K |
2022-12-14 | 0.25 | 0.24 | ↓$0.01 (-2.48%) | 0.24 | 0.27 | 666.90K |
2022-12-13 | 0.25 | 0.25 | ↑$0.00 (1.39%) | 0.24 | 0.27 | 1.77M |
2022-12-12 | 0.43 | 0.25 | ↓$0.18 (-42.27%) | 0.21 | 0.44 | 4.96M |
2022-12-09 | 0.30 | 0.40 | ↑$0.10 (33.04%) | 0.28 | 0.47 | 4.24M |
2022-12-08 | 0.24 | 0.28 | ↑$0.04 (18.42%) | 0.24 | 0.31 | 0.98M |
Create an account or log in to view more rows.
$RKLY Just buy and hold
$RKLY Overpower the algos!
$RKLY Going up
$RKLY check out the one month chart.
Perfect bull flag.
$RKLY hello
please hold.
$RKLY my put options are fine
$RKLY longer we hold
more pressure on the shorts
$RKLY we had no volume for days before the last big rip
$RKLY has just been halted from trading.
$RKLY this sell-off is meh.