Indicators

Rlx Technology Inc ADR (NY: RLX )

1.930 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	2.469	2.499	2.384	2.469	6,653,598	+0.00(+0.00%)
Jan 30, 2023	2.509	2.539	2.439	2.469	7,854,360	-0.11(-4.25%)
Jan 27, 2023	2.698	2.718	2.539	2.578	10,617,256	-0.09(-3.36%)
Jan 26, 2023	2.688	2.698	2.588	2.668	5,598,947	+0.07(+2.68%)
Jan 25, 2023	2.628	2.648	2.549	2.598	4,542,583	-0.06(-2.25%)
Jan 24, 2023	2.758	2.812	2.618	2.658	8,720,119	-0.10(-3.61%)
Jan 23, 2023	2.728	2.837	2.698	2.758	7,353,145	+0.04(+1.47%)
Jan 20, 2023	2.718	2.867	2.688	2.718	10,615,532	+0.02(+0.74%)
Jan 19, 2023	2.539	2.768	2.519	2.698	13,071,496	+0.21(+8.40%)
Jan 18, 2023	2.568	2.698	2.454	2.489	11,450,259	-0.11(-4.21%)
Jan 17, 2023	2.668	2.678	2.519	2.598	6,489,368	-0.14(-5.09%)
Jan 13, 2023	2.628	2.768	2.628	2.738	7,646,237	+0.06(+2.23%)
Jan 12, 2023	2.658	2.728	2.529	2.678	10,774,581	-0.01(-0.37%)
Jan 11, 2023	2.519	2.703	2.479	2.688	8,152,847	+0.15(+5.88%)
Jan 10, 2023	2.539	2.583	2.479	2.539	4,525,975	+0.00(+0.00%)
Jan 09, 2023	2.658	2.658	2.519	2.539	9,055,291	+0.00(+0.00%)
Jan 06, 2023	2.718	2.728	2.479	2.539	10,212,456	-0.11(-4.14%)
Jan 05, 2023	2.748	2.797	2.608	2.648	11,073,243	-0.15(-5.34%)
Jan 04, 2023	2.509	2.802	2.469	2.797	16,171,559	+0.35(+14.23%)

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.