Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rlx Technology Inc ADR (NY: RLX )

2.080 +0.090 (+4.52%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Jan 03, 2022 4.012 4.072 3.863 4.022 4,300,023 +0.14(+3.59%)
Dec 31, 2021 4.082 4.112 3.873 3.883 5,789,417 -0.27(-6.47%)
Dec 30, 2021 3.823 4.211 3.783 4.151 7,330,980 +0.39(+10.32%)
Dec 29, 2021 3.942 4.082 3.738 3.763 5,521,872 -0.24(-5.97%)
Dec 28, 2021 4.141 4.171 3.898 4.002 6,852,836 -0.14(-3.37%)
Dec 27, 2021 4.012 4.226 3.982 4.141 5,097,243 +0.05(+1.22%)
Dec 23, 2021 3.793 4.112 3.763 4.092 7,944,282 +0.27(+7.03%)
Dec 22, 2021 3.634 3.868 3.614 3.823 7,216,527 +0.08(+2.13%)
Dec 21, 2021 3.723 3.843 3.584 3.743 6,594,867 +0.21(+5.92%)
Dec 20, 2021 3.634 3.683 3.484 3.534 8,263,340 -0.35(-8.97%)
Dec 17, 2021 3.494 3.893 3.484 3.883 7,744,160 +0.19(+5.12%)
Dec 16, 2021 3.972 4.002 3.594 3.693 7,744,124 -0.18(-4.63%)
Dec 15, 2021 3.863 3.952 3.514 3.873 11,404,825 -0.13(-3.23%)
Dec 14, 2021 3.972 4.097 3.893 4.002 6,775,504 -0.11(-2.66%)
Dec 13, 2021 4.241 4.256 3.962 4.112 11,069,635 -0.09(-2.13%)
Dec 10, 2021 4.530 4.530 4.117 4.201 10,813,820 -0.27(-6.01%)
Dec 09, 2021 4.530 4.779 4.380 4.470 15,086,542 -0.27(-5.67%)
Dec 08, 2021 4.311 4.908 4.131 4.739 55,324,824 +0.85(+21.74%)
Dec 07, 2021 3.743 3.972 3.733 3.893 15,268,206 +0.25(+6.83%)
Dec 06, 2021 3.415 3.693 3.285 3.644 18,639,306 -0.03(-0.81%)
Dec 03, 2021 3.992 4.164 3.544 3.674 40,204,784 -0.74(-16.70%)
Dec 02, 2021 4.540 4.669 3.883 4.410 53,709,608 +0.32(+7.79%)
Dec 01, 2021 4.281 4.510 4.017 4.092 21,112,146 +0.00(+0.00%)
Nov 30, 2021 4.779 4.789 3.982 4.092 38,015,724 -0.96(-18.94%)
Nov 29, 2021 5.605 5.625 5.036 5.047 23,767,718 -0.44(-7.99%)
Nov 26, 2021 5.266 5.784 4.938 5.485 44,358,596 +0.10(+1.85%)
Nov 24, 2021 4.988 5.764 4.988 5.386 37,330,152 +0.44(+8.85%)
Nov 23, 2021 5.505 5.874 4.779 4.948 63,829,188 +0.06(+1.22%)
Nov 22, 2021 4.689 5.177 4.425 4.888 27,071,910 +0.41(+9.11%)
Nov 19, 2021 4.530 4.579 4.420 4.480 10,200,620 +0.14(+3.21%)
Nov 18, 2021 4.659 4.341 4.311 4.341 12,400,525 -0.47(-9.73%)
Nov 17, 2021 4.828 4.948 4.624 4.808 12,252,554 +0.17(+3.65%)
Nov 16, 2021 4.968 5.217 4.589 4.639 11,175,607 -0.34(-6.80%)
Nov 15, 2021 5.127 5.147 4.769 4.978 10,624,523 +0.02(+0.40%)
Nov 12, 2021 5.316 5.625 4.838 4.958 35,112,584 +0.49(+10.91%)
Nov 11, 2021 4.500 4.689 4.296 4.470 6,309,559 +0.09(+2.05%)
Nov 10, 2021 4.141 4.380 10,102,637 +0.24(+5.77%)
Nov 09, 2021 4.281 4.301 4.002 4.141 8,121,446 -0.11(-2.58%)
Nov 08, 2021 4.490 4.490 4.191 4.251 6,183,693 -0.10(-2.29%)
Nov 05, 2021 4.749 4.769 4.291 4.350 7,961,456 -0.38(-8.00%)
Nov 04, 2021 4.918 5.107 4.659 4.729 4,770,104 -0.14(-2.86%)
Nov 03, 2021 4.709 4.978 4.643 4.868 3,191,310 +0.14(+2.95%)
Nov 02, 2021 4.858 4.893 4.659 4.729 4,410,825 -0.22(-4.43%)
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.