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

Rlx Technology Inc ADR (NY: RLX )

1.930 -0.050 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 30, 2021 4.400 4.574 4.360 4.500 3,485,601 +0.09(+2.03%)
Sep 29, 2021 4.450 4.510 4.331 4.410 2,203,324 -0.07(-1.56%)
Sep 28, 2021 4.500 4.659 4.460 4.480 2,298,699 -0.07(-1.53%)
Sep 27, 2021 4.470 4.594 4.281 4.550 3,764,625 +0.06(+1.33%)
Sep 24, 2021 4.530 4.550 4.350 4.490 3,907,101 -0.16(-3.43%)
Sep 23, 2021 4.669 4.729 4.589 4.649 3,899,455 +0.01(+0.21%)
Sep 22, 2021 4.530 4.739 4.440 4.639 5,396,038 +0.13(+2.87%)
Sep 21, 2021 4.540 4.579 4.450 4.510 3,702,102 +0.04(+0.89%)
Sep 20, 2021 4.589 4.729 4.440 4.470 9,267,630 -0.33(-6.85%)
Sep 17, 2021 4.988 5.027 4.729 4.798 33,441,994 -0.15(-3.02%)
Sep 16, 2021 4.878 5.003 4.739 4.948 6,959,459 +0.06(+1.22%)
Sep 15, 2021 5.027 5.052 4.779 4.888 7,970,679 -0.14(-2.77%)
Sep 14, 2021 5.067 5.465 4.978 5.027 10,179,020 -0.06(-1.17%)
Sep 13, 2021 5.127 5.595 5.057 5.087 16,326,762 -0.63(-10.98%)
Sep 10, 2021 6.730 6.807 5.505 5.714 19,669,624 -1.15(-16.81%)
Sep 09, 2021 6.630 6.909 6.361 6.869 10,807,491 +0.00(+0.00%)
Sep 08, 2021 6.969 7.148 6.750 6.869 17,632,876 -0.10(-1.43%)
Sep 07, 2021 6.123 7.307 6.123 6.969 43,403,664 +0.95(+15.70%)
Sep 03, 2021 5.973 6.292 5.874 6.023 18,142,874 +0.15(+2.54%)
Sep 02, 2021 5.475 5.993 5.326 5.874 13,943,786 +0.54(+10.07%)
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.