Indicators

Rlx Technology Inc ADR (NY: RLX )

2.040 -0.110 (-5.12%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	1.910	1.905	1.900	1.920	9,529,962	+0.02(+1.05%)
Mar 27, 2024	1.890	1.920	1.850	1.900	5,670,465	+0.01(+0.53%)
Mar 26, 2024	2.000	2.005	1.890	1.890	5,988,793	-0.12(-5.97%)
Mar 25, 2024	2.070	2.110	1.980	2.010	5,664,803	-0.06(-2.90%)
Mar 22, 2024	2.040	2.080	2.034	2.070	3,208,490	-0.01(-0.48%)
Mar 21, 2024	2.100	2.120	2.010	2.080	12,496,304	-0.03(-1.42%)
Mar 20, 2024	1.970	2.150	1.940	2.110	15,005,679	+0.14(+7.11%)
Mar 19, 2024	1.970	2.000	1.890	1.970	7,501,253	+0.03(+1.55%)
Mar 18, 2024	1.900	2.030	1.875	1.940	19,577,092	+0.08(+4.30%)
Mar 15, 2024	2.070	2.090	1.835	1.860	15,738,068	-0.09(-4.62%)
Mar 14, 2024	1.930	1.970	1.880	1.950	8,448,730	+0.00(+0.00%)
Mar 13, 2024	1.920	1.960	1.890	1.950	5,475,041	+0.05(+2.63%)
Mar 12, 2024	1.930	1.950	1.890	1.900	6,876,992	+0.04(+2.15%)
Mar 11, 2024	1.880	1.950	1.860	1.860	3,935,618	+0.00(+0.00%)
Mar 08, 2024	1.880	1.890	1.840	1.860	5,513,102	-0.03(-1.59%)
Mar 07, 2024	1.860	1.900	1.840	1.890	2,829,397	-0.01(-0.53%)
Mar 06, 2024	1.920	1.990	1.880	1.900	4,060,292	-0.03(-1.55%)
Mar 05, 2024	1.920	1.940	1.900	1.930	3,488,123	+0.01(+0.52%)
Mar 04, 2024	1.910	1.940	1.865	1.920	4,284,019	-0.01(-0.52%)

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.