Skip to main content

Rlx Technology Inc ADR (NY: RLX )

1.920 +0.020 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.742 1.762 1.682 1.692 3,338,126 +0.01(+0.59%)
Oct 30, 2023 1.663 1.712 1.633 1.682 4,854,619 +0.04(+2.42%)
Oct 27, 2023 1.643 1.682 1.623 1.643 4,281,528 +0.02(+1.23%)
Oct 26, 2023 1.573 1.653 1.573 1.623 4,264,791 +0.05(+3.16%)
Oct 25, 2023 1.563 1.643 1.563 1.573 2,009,278 -0.04(-2.47%)
Oct 24, 2023 1.583 1.682 1.583 1.613 3,657,574 +0.03(+1.89%)
Oct 23, 2023 1.563 1.618 1.543 1.583 4,435,992 -0.01(-0.63%)
Oct 20, 2023 1.573 1.613 1.553 1.593 2,715,063 +0.01(+0.63%)
Oct 19, 2023 1.563 1.608 1.543 1.583 3,945,878 +0.01(+0.63%)
Oct 18, 2023 1.573 1.613 1.563 1.573 2,003,384 -0.02(-1.25%)
Oct 17, 2023 1.583 1.653 1.563 1.593 5,646,055 +0.00(+0.00%)
Oct 16, 2023 1.563 1.643 1.558 1.593 2,636,430 +0.00(+0.00%)
Oct 13, 2023 1.533 1.603 1.508 1.593 4,063,908 +0.02(+1.27%)
Oct 12, 2023 1.613 1.663 1.563 1.573 5,437,636 -0.05(-3.07%)
Oct 11, 2023 1.692 1.702 1.623 1.623 4,991,704 -0.03(-1.81%)
Oct 10, 2023 1.593 1.658 1.573 1.653 7,107,474 +0.07(+4.40%)
Oct 09, 2023 1.543 1.628 1.533 1.583 4,794,910 +0.05(+3.25%)
Oct 06, 2023 1.533 1.573 1.513 1.533 2,952,635 +0.02(+1.32%)
Oct 05, 2023 1.483 1.538 1.483 1.513 1,295,807 +0.01(+0.66%)
Oct 04, 2023 1.523 1.523 1.493 1.503 2,862,958 -0.01(-0.66%)
Oct 03, 2023 1.503 1.543 1.483 1.513 2,890,811 +0.00(+0.00%)
Oct 02, 2023 1.493 1.573 1.483 1.513 2,730,879 +0.01(+0.66%)
Sep 29, 2023 1.563 1.563 1.503 1.503 2,155,757 -0.02(-1.31%)
Sep 28, 2023 1.543 1.583 1.503 1.523 3,974,502 -0.01(-0.65%)
Sep 27, 2023 1.523 1.553 1.483 1.533 4,021,516 +0.02(+1.32%)
Sep 26, 2023 1.503 1.578 1.493 1.513 4,898,579 -0.02(-1.30%)
Sep 25, 2023 1.434 1.563 1.523 1.533 7,496,870 +0.10(+6.94%)
Sep 22, 2023 1.453 1.513 1.424 1.434 2,734,196 +0.02(+1.41%)
Sep 21, 2023 1.444 1.453 1.404 1.414 3,138,217 -0.05(-3.40%)
Sep 20, 2023 1.404 1.513 1.404 1.463 4,809,530 +0.05(+3.52%)
Sep 19, 2023 1.473 1.473 1.414 1.414 2,086,848 -0.05(-3.40%)
Sep 18, 2023 1.453 1.493 1.434 1.463 4,658,130 -0.03(-2.00%)
Sep 15, 2023 1.493 1.513 1.468 1.493 3,090,991 +0.01(+0.67%)
Sep 14, 2023 1.463 1.508 1.463 1.483 1,636,128 +0.00(+0.00%)
Sep 13, 2023 1.473 1.513 1.444 1.483 2,068,912 +0.02(+1.36%)
Sep 12, 2023 1.483 1.498 1.434 1.463 5,499,918 -0.03(-2.00%)
Sep 11, 2023 1.483 1.523 1.463 1.493 5,217,124 +0.03(+2.04%)
Sep 08, 2023 1.453 1.483 1.453 1.463 1,009,920 -0.02(-1.34%)
Sep 07, 2023 1.473 1.513 1.463 1.483 2,245,221 -0.02(-1.32%)
Sep 06, 2023 1.563 1.563 1.493 1.503 2,724,289 -0.04(-2.58%)
Sep 05, 2023 1.563 1.583 1.533 1.543 3,520,078 -0.03(-1.90%)
Sep 01, 2023 1.543 1.643 1.543 1.573 5,075,846 +0.05(+3.27%)
Aug 31, 2023 1.553 1.583 1.523 1.523 5,442,891 -0.05(-3.16%)
Aug 30, 2023 1.533 1.598 1.533 1.573 8,677,542 +0.00(+0.00%)
Aug 29, 2023 1.444 1.613 1.439 1.573 9,930,584 +0.14(+9.72%)
Aug 28, 2023 1.493 1.493 1.424 1.434 2,781,249 +0.01(+0.70%)
Aug 25, 2023 1.434 1.458 1.404 1.424 7,461,283 +0.03(+2.14%)
Aug 24, 2023 1.463 1.465 1.384 1.394 6,518,659 -0.05(-3.45%)
Aug 23, 2023 1.503 1.503 1.429 1.444 5,296,398 -0.08(-5.23%)
Aug 22, 2023 1.503 1.533 1.453 1.523 7,872,476 +0.04(+2.68%)
Aug 21, 2023 1.473 1.573 1.429 1.483 6,429,667 +0.02(+1.36%)
Aug 18, 2023 1.384 1.508 1.384 1.463 7,040,749 +0.05(+3.52%)
Aug 17, 2023 1.503 1.503 1.414 1.414 11,187,745 -0.06(-4.05%)
Aug 16, 2023 1.493 1.523 1.453 1.473 5,891,176 -0.05(-3.27%)
Aug 15, 2023 1.553 1.568 1.513 1.523 6,317,736 -0.05(-3.16%)
Aug 14, 2023 1.593 1.602 1.533 1.573 9,887,132 -0.04(-2.47%)
Aug 11, 2023 1.563 1.661 1.563 1.613 5,940,435 +0.02(+1.25%)
Aug 10, 2023 1.673 1.673 1.583 1.593 6,112,361 -0.08(-4.76%)
Aug 09, 2023 1.663 1.692 1.573 1.673 11,268,888 +0.05(+3.07%)
Aug 08, 2023 1.653 1.702 1.583 1.623 12,721,476 +0.01(+0.62%)
Aug 07, 2023 1.633 1.772 1.583 1.613 12,113,138 -0.02(-1.22%)
Aug 04, 2023 1.573 1.712 1.553 1.633 8,886,563 -0.03(-1.80%)
Aug 03, 2023 1.613 1.682 1.593 1.663 14,851,696 +0.07(+4.37%)
Aug 02, 2023 1.623 1.643 1.578 1.593 9,791,739 -0.07(-4.19%)
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.