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

Rlx Technology Inc ADR (NY: RLX )

2.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 29, 2022 2.130 2.200 1.991 2.021 8,771,055 -0.01(-0.49%)
Apr 28, 2022 1.981 2.046 1.901 2.031 6,510,881 +0.00(+0.00%)
Apr 27, 2022 1.981 2.160 1.976 2.031 12,328,785 +0.11(+5.70%)
Apr 26, 2022 1.842 1.941 1.832 1.921 9,076,683 +0.07(+3.76%)
Apr 25, 2022 1.782 1.882 1.752 1.852 7,910,500 -0.02(-1.06%)
Apr 22, 2022 1.822 1.991 1.802 1.872 9,011,210 +0.13(+7.43%)
Apr 21, 2022 1.842 1.910 1.702 1.742 9,584,043 -0.06(-3.31%)
Apr 20, 2022 1.971 2.021 1.792 1.802 7,544,806 -0.17(-8.59%)
Apr 19, 2022 1.852 2.011 1.852 1.971 6,051,749 +0.08(+4.21%)
Apr 18, 2022 1.921 1.961 1.842 1.892 7,228,818 -0.16(-7.77%)
Apr 14, 2022 2.101 2.140 1.996 2.051 9,634,492 -0.05(-2.37%)
Apr 13, 2022 1.911 2.101 1.892 2.101 20,120,982 +0.21(+11.05%)
Apr 12, 2022 2.061 2.130 1.882 1.892 28,146,418 +0.03(+1.60%)
Apr 11, 2022 1.782 1.980 1.782 1.862 11,310,825 +0.00(+0.00%)
Apr 08, 2022 1.802 2.001 1.797 1.862 7,828,070 +0.09(+5.06%)
Apr 07, 2022 1.892 1.979 1.762 1.772 9,988,750 -0.13(-6.81%)
Apr 06, 2022 1.802 1.931 1.792 1.901 12,236,833 +0.04(+2.14%)
Apr 05, 2022 1.941 2.021 1.837 1.862 9,843,781 -0.08(-4.10%)
Apr 04, 2022 1.931 2.001 1.872 1.941 10,929,595 +0.10(+5.41%)
Apr 01, 2022 1.941 1.991 1.822 1.842 7,576,061 +0.06(+3.35%)
Mar 31, 2022 1.872 1.892 1.692 1.782 14,172,175 -0.12(-6.28%)
Mar 30, 2022 1.882 1.976 1.872 1.901 10,903,270 +0.02(+1.06%)
Mar 29, 2022 2.041 2.101 1.877 1.882 17,313,684 -0.10(-5.03%)
Mar 28, 2022 1.991 2.021 1.892 1.981 15,005,169 +0.03(+1.53%)
Mar 25, 2022 1.951 2.001 1.911 1.951 13,536,369 -0.09(-4.39%)
Mar 24, 2022 2.170 2.200 2.011 2.041 16,478,604 -0.07(-3.30%)
Mar 23, 2022 2.230 2.300 2.061 2.111 30,894,542 -0.18(-7.83%)
Mar 22, 2022 2.330 2.374 2.200 2.290 21,016,178 +0.10(+4.55%)
Mar 21, 2022 2.379 2.379 2.101 2.190 20,077,722 -0.19(-7.95%)
Mar 18, 2022 2.200 2.698 2.091 2.379 60,692,840 +0.30(+14.35%)
Mar 17, 2022 1.991 2.399 1.901 2.081 42,922,232 -0.01(-0.48%)
Mar 16, 2022 2.081 2.265 1.812 2.091 100,343,664 +0.39(+22.81%)
Mar 15, 2022 1.195 1.732 1.195 1.702 82,366,088 +0.49(+40.16%)
Mar 14, 2022 1.404 1.444 1.155 1.215 77,049,632 -0.27(-18.12%)
Mar 11, 2022 1.981 1.981 1.324 1.483 91,556,544 -0.85(-36.32%)
Mar 10, 2022 2.399 2.250 2.330 15,230,942 -0.17(-6.77%)
Mar 09, 2022 2.409 2.568 2.389 2.499 7,157,687 +0.19(+8.19%)
Mar 08, 2022 2.250 2.389 2.096 2.310 12,018,955 -0.06(-2.52%)
Mar 07, 2022 2.588 2.598 2.359 2.369 8,860,188 -0.25(-9.51%)
Mar 04, 2022 2.708 2.758 2.598 2.618 5,375,470 -0.15(-5.40%)
Mar 03, 2022 3.007 3.046 2.650 2.768 11,542,606 -0.32(-10.32%)
Mar 02, 2022 2.987 3.136 2.897 3.086 5,428,225 +0.08(+2.65%)
Mar 01, 2022 3.036 3.076 2.937 3.007 3,647,031 -0.06(-1.95%)
Feb 28, 2022 2.957 3.116 2.867 3.066 13,480,650 +0.07(+2.33%)
Feb 25, 2022 3.076 3.007 2.927 2.997 4,688,097 -0.09(-2.90%)
Feb 24, 2022 2.827 3.096 2.797 3.086 7,208,916 +0.08(+2.65%)
Feb 23, 2022 3.096 3.151 2.997 3.007 5,317,228 +0.03(+1.00%)
Feb 22, 2022 3.285 3.295 2.937 2.977 15,102,261 -0.49(-14.08%)
Feb 18, 2022 3.464 0 -0.17(-4.66%)
Feb 17, 2022 3.793 3.833 3.564 3.634 4,868,011 -0.16(-4.20%)
Feb 16, 2022 3.544 3.952 3.534 3.793 9,023,000 +0.21(+5.83%)
Feb 15, 2022 3.484 3.594 3.435 3.584 4,500,896 +0.19(+5.57%)
Feb 14, 2022 3.415 3.509 3.355 3.395 4,071,778 -0.06(-1.73%)
Feb 11, 2022 3.474 3.634 3.415 3.455 6,089,510 -0.02(-0.57%)
Feb 10, 2022 3.405 3.713 3.385 3.474 7,410,101 -0.08(-2.24%)
Feb 09, 2022 3.275 3.634 3.235 3.554 9,566,449 +0.36(+11.21%)
Feb 08, 2022 3.176 3.265 3.086 3.196 3,168,086 +0.00(+0.00%)
Feb 07, 2022 3.146 3.410 3.146 3.196 4,914,842 +0.02(+0.63%)
Feb 04, 2022 3.116 3.245 3.091 3.176 4,176,185 +0.14(+4.59%)
Feb 03, 2022 3.176 3.036 3.036 3,814,699 -0.19(-5.86%)
Feb 02, 2022 3.464 3.464 3.201 3.226 3,982,476 -0.19(-5.54%)
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.