Indicators

Rlx Technology Inc ADR (NY: RLX )

2.030 +0.060 (+3.05%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	11.79	11.84	11.12	11.26	5,205,620	-0.42(-3.58%)
May 27, 2021	10.70	11.94	10.37	11.68	8,489,364	+0.85(+7.81%)
May 26, 2021	9.746	10.95	9.507	10.83	17,587,150	-0.14(-1.27%)
May 25, 2021	11.33	11.46	10.86	10.97	3,284,154	-0.24(-2.13%)
May 24, 2021	11.53	11.59	11.20	11.21	1,861,641	-0.34(-2.93%)
May 21, 2021	11.62	11.85	11.50	11.55	2,546,893	-0.03(-0.26%)
May 20, 2021	12.05	12.04	11.18	11.58	5,448,158	-0.51(-4.20%)
May 19, 2021	11.47	12.09	11.39	12.09	3,871,633	+0.04(+0.33%)
May 18, 2021	12.03	12.54	11.80	12.05	6,409,716	+0.34(+2.89%)
May 17, 2021	11.19	11.95	11.06	11.71	6,619,911	+0.79(+7.20%)
May 14, 2021	10.44	11.03	10.44	10.92	2,530,749	+0.59(+5.68%)
May 13, 2021	10.66	10.75	10.18	10.33	2,927,390	-0.38(-3.53%)
May 12, 2021	10.71	10.79	10.31	10.71	2,334,334	-0.07(-0.65%)
May 11, 2021	9.736	10.95	9.736	10.78	5,610,532	+0.89(+8.95%)
May 10, 2021	10.90	11.01	9.886	9.896	3,129,164	-1.10(-9.96%)
May 07, 2021	10.54	11.29	10.53	10.99	2,486,456	+0.28(+2.60%)
May 06, 2021	10.84	10.92	10.34	10.71	1,766,791	-0.07(-0.65%)
May 05, 2021	10.68	10.98	10.55	10.78	2,459,026	+0.32(+3.04%)
May 04, 2021	11.05	11.05	10.23	10.46	3,803,300	-0.59(-5.31%)

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.