Indicators

Rlx Technology Inc ADR (NY: RLX )

1.990 -0.050 (-2.45%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	3.056			3.335	8,610,774	+0.37(+12.42%)
Jan 28, 2022	3.056	3.106	2.822	2.967	11,487,237	-0.08(-2.61%)
Jan 27, 2022	3.305	3.353	3.026	3.046	7,539,088	-0.26(-7.83%)
Jan 26, 2022	3.425	3.534	3.275	3.305	4,613,431	-0.09(-2.64%)
Jan 25, 2022	3.335	3.425	3.265	3.395	5,262,513	-0.08(-2.29%)
Jan 24, 2022	3.395	3.524	3.211	3.474	10,790,948	-0.07(-1.97%)
Jan 21, 2022	3.654	3.778	3.514	3.544	8,902,809	-0.06(-1.66%)
Jan 20, 2022	3.823	3.833	3.594	3.604	5,275,700	-0.04(-1.09%)
Jan 19, 2022	3.604	3.808	3.604	3.644	4,990,060	+0.03(+0.83%)
Jan 18, 2022	3.544	3.788	3.544	3.614	4,721,347	-0.07(-1.89%)
Jan 14, 2022				3.683	0	+0.07(+1.93%)
Jan 13, 2022	3.753	3.761	3.594	3.614	4,553,783	-0.26(-6.68%)
Jan 12, 2022	3.902	3.992	3.773	3.873	7,375,698	+0.07(+1.83%)
Jan 11, 2022	3.624	3.842	3.584	3.803	5,425,799	+0.23(+6.41%)
Jan 10, 2022	3.674	3.683	3.445	3.574	6,331,505	-0.08(-2.18%)
Jan 07, 2022	3.564	3.753	3.494	3.654	6,689,695	+0.06(+1.66%)
Jan 06, 2022	3.435	3.614	3.325	3.594	9,109,101	+0.29(+8.73%)
Jan 05, 2022	3.634	3.644	3.285	3.305	17,822,408	-0.43(-11.47%)
Jan 04, 2022	3.932	3.977	3.634	3.733	8,249,590	-0.29(-7.18%)

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.