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

Rlx Technology Inc ADR (NY: RLX )

1.980 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
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.