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 (%)
Aug 31, 2021 5.187 5.256 5.037 5.117 52,816,716 +0.01(+0.19%)
Aug 30, 2021 5.326 5.475 4.789 5.107 15,449,532 -0.25(-4.65%)
Aug 27, 2021 5.077 5.595 5.077 5.356 18,798,546 +0.24(+4.67%)
Aug 26, 2021 4.211 5.152 4.211 5.117 28,730,550 +0.78(+17.89%)
Aug 25, 2021 4.002 4.360 3.917 4.341 12,497,635 +0.29(+7.13%)
Aug 24, 2021 3.883 4.161 3.688 4.052 23,103,188 +0.25(+6.54%)
Aug 23, 2021 3.912 3.922 3.683 3.803 15,232,317 -0.09(-2.30%)
Aug 20, 2021 4.231 4.291 3.823 3.893 16,958,608 -0.32(-7.57%)
Aug 19, 2021 4.400 4.579 4.191 4.211 9,279,246 -0.23(-5.16%)
Aug 18, 2021 4.480 4.609 4.341 4.440 7,143,653 -0.03(-0.67%)
Aug 17, 2021 4.341 4.744 4.321 4.470 7,333,008 -0.06(-1.32%)
Aug 16, 2021 4.938 4.958 4.395 4.530 8,765,127 -0.47(-9.36%)
Aug 13, 2021 4.908 5.037 4.759 4.998 10,093,251 +0.10(+2.03%)
Aug 12, 2021 4.719 5.037 4.694 4.898 16,344,036 +0.21(+4.46%)
Aug 11, 2021 4.560 4.749 4.261 4.689 14,599,339 +0.10(+2.17%)
Aug 10, 2021 4.679 4.749 4.430 4.589 5,547,669 +0.07(+1.54%)
Aug 09, 2021 4.460 4.619 4.341 4.520 4,894,314 +0.08(+1.79%)
Aug 06, 2021 4.629 4.649 4.301 4.440 10,975,296 -0.19(-4.09%)
Aug 05, 2021 4.490 4.789 4.360 4.629 9,327,777 +0.04(+0.87%)
Aug 04, 2021 5.177 5.177 4.510 4.589 31,379,476 -0.24(-4.95%)
Aug 03, 2021 4.599 4.898 4.500 4.828 7,866,734 +0.20(+4.30%)
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.