Indicators

Rlx Technology Inc ADR (NY: RLX )

2.050 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	1.980	2.040	1.950	2.000	13,737,312	+0.08(+4.17%)
Dec 28, 2023	2.040	2.040	1.920	1.920	12,604,209	-0.06(-3.03%)
Dec 27, 2023	1.920	2.000	1.900	1.980	8,787,509	+0.09(+4.76%)
Dec 26, 2023	1.980	1.980	1.860	1.890	4,400,848	-0.06(-3.08%)
Dec 22, 2023	1.920	1.960	1.855	1.950	10,990,758	-0.01(-0.51%)
Dec 21, 2023	2.020	2.035	1.940	1.960	8,480,567	-0.08(-3.92%)
Dec 20, 2023	2.070	2.080	2.001	2.040	7,532,188	-0.04(-1.92%)
Dec 19, 2023	2.120	2.150	2.070	2.080	8,103,196	-0.04(-1.89%)
Dec 18, 2023	2.090	2.160	2.070	2.120	9,372,932	+0.02(+0.95%)
Dec 15, 2023	2.090	2.160	2.060	2.100	10,379,265	-0.03(-1.41%)
Dec 14, 2023	2.130	2.170	2.070	2.130	13,533,271	-0.04(-1.84%)
Dec 13, 2023	1.990	2.180	1.945	2.170	10,296,605	+0.15(+7.43%)
Dec 12, 2023	1.890	2.050	1.880	2.020	9,564,069	-0.01(-0.49%)
Dec 11, 2023	2.010	2.055	1.990	2.030	4,917,013	+0.02(+1.00%)
Dec 08, 2023	2.050	2.090	1.980	2.010	9,539,003	-0.05(-2.43%)
Dec 07, 2023	2.080	2.110	2.050	2.060	6,765,748	+0.00(+0.00%)
Dec 06, 2023	2.130	2.130	2.040	2.060	5,599,091	-0.06(-2.83%)
Dec 05, 2023	2.080	2.150	2.040	2.120	13,028,057	-0.01(-0.47%)
Dec 04, 2023	2.180	2.250	2.130	2.130	13,044,953	-0.07(-3.18%)

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.