Skip to main content

Rlx Technology Inc ADR (NY: RLX )

1.920 +0.020 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.778 2.887 2.733 2.887 17,657,716 +0.16(+5.84%)
Mar 30, 2023 2.568 2.768 2.549 2.728 16,434,252 +0.16(+6.20%)
Mar 29, 2023 2.290 2.618 2.280 2.568 17,014,096 +0.29(+12.66%)
Mar 28, 2023 2.340 2.359 2.240 2.280 3,872,736 -0.05(-2.14%)
Mar 27, 2023 2.300 2.369 2.270 2.330 11,229,538 +0.01(+0.43%)
Mar 24, 2023 2.439 2.439 2.290 2.320 5,865,025 -0.15(-6.05%)
Mar 23, 2023 2.469 2.539 2.300 2.469 7,587,149 +0.04(+1.64%)
Mar 22, 2023 2.489 2.514 2.399 2.429 4,345,463 -0.09(-3.56%)
Mar 21, 2023 2.638 2.688 2.459 2.519 10,600,891 -0.01(-0.39%)
Mar 20, 2023 2.369 2.608 2.320 2.529 12,089,969 +0.07(+2.83%)
Mar 17, 2023 2.519 2.598 2.419 2.459 7,727,790 +0.01(+0.41%)
Mar 16, 2023 2.588 2.588 2.439 2.449 6,608,762 -0.15(-5.75%)
Mar 15, 2023 2.608 2.748 2.499 2.598 9,212,770 -0.19(-6.79%)
Mar 14, 2023 2.738 2.788 2.479 2.788 31,800,706 +0.10(+3.70%)
Mar 13, 2023 2.409 2.947 2.389 2.688 40,517,040 +0.18(+7.14%)
Mar 10, 2023 2.230 2.563 2.180 2.509 24,720,090 +0.33(+15.07%)
Mar 09, 2023 2.290 2.300 2.160 2.180 7,803,882 -0.12(-5.20%)
Mar 08, 2023 2.230 2.330 2.140 2.300 8,715,753 +0.08(+3.59%)
Mar 07, 2023 2.399 2.399 2.200 2.220 11,527,576 -0.23(-9.35%)
Mar 06, 2023 2.509 2.539 2.409 2.449 19,884,854 +0.02(+0.82%)
Mar 03, 2023 2.240 2.489 2.210 2.429 15,825,070 +0.23(+10.41%)
Mar 02, 2023 2.111 2.220 2.021 2.200 13,321,749 +0.04(+1.84%)
Mar 01, 2023 2.091 2.250 2.031 2.160 17,092,454 +0.22(+11.28%)
Feb 28, 2023 1.961 2.001 1.941 1.941 12,877,683 -0.02(-1.02%)
Feb 27, 2023 2.011 2.031 1.961 1.961 13,027,462 -0.04(-1.99%)
Feb 24, 2023 2.091 2.091 1.981 2.001 5,657,797 -0.12(-5.63%)
Feb 23, 2023 2.101 2.125 2.036 2.120 6,797,789 +0.08(+3.90%)
Feb 22, 2023 2.031 2.111 2.011 2.041 7,310,857 +0.07(+3.54%)
Feb 21, 2023 2.051 2.071 1.951 1.971 16,846,062 -0.20(-9.17%)
Feb 17, 2023 2.170 2.200 2.130 2.170 3,894,213 -0.06(-2.68%)
Feb 16, 2023 2.220 2.300 2.165 2.230 7,203,401 -0.01(-0.44%)
Feb 15, 2023 2.180 2.250 2.160 2.240 5,706,711 +0.06(+2.74%)
Feb 14, 2023 2.190 2.290 2.135 2.180 6,868,619 -0.02(-0.90%)
Feb 13, 2023 2.140 2.270 2.101 2.200 7,598,273 +0.14(+6.76%)
Feb 10, 2023 2.091 2.120 2.041 2.061 6,801,988 -0.10(-4.61%)
Feb 09, 2023 2.190 2.335 2.150 2.160 8,133,564 -0.01(-0.46%)
Feb 08, 2023 2.160 2.220 2.116 2.170 4,923,909 +0.00(+0.00%)
Feb 07, 2023 2.150 2.210 2.120 2.170 5,991,417 +0.05(+2.35%)
Feb 06, 2023 2.120 2.210 2.021 2.120 14,211,435 -0.07(-3.18%)
Feb 03, 2023 2.389 2.429 2.150 2.190 10,188,667 -0.29(-11.65%)
Feb 02, 2023 2.439 2.539 2.419 2.479 13,181,492 +0.05(+2.05%)
Feb 01, 2023 2.489 2.499 2.335 2.429 10,264,650 -0.04(-1.61%)
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.