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

Rlx Technology Inc ADR (NY: RLX )

1.965 -0.075 (-3.68%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 20, 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 (%)
Dec 30, 2022 2.260 2.340 2.220 2.290 8,649,679 -0.06(-2.54%)
Dec 29, 2022 2.379 2.399 2.280 2.349 5,426,107 +0.01(+0.43%)
Dec 28, 2022 2.568 2.588 2.330 2.340 15,996,643 -0.28(-10.65%)
Dec 27, 2022 2.519 2.673 2.479 2.618 10,448,116 +0.12(+4.78%)
Dec 23, 2022 2.509 2.578 2.479 2.499 5,035,438 -0.03(-1.18%)
Dec 22, 2022 2.509 2.549 2.389 2.529 8,162,249 +0.04(+1.60%)
Dec 21, 2022 2.459 2.529 2.409 2.489 8,499,205 +0.03(+1.21%)
Dec 20, 2022 2.260 2.608 2.230 2.459 18,419,738 +0.10(+4.22%)
Dec 19, 2022 2.529 2.559 2.330 2.359 7,105,695 -0.14(-5.58%)
Dec 16, 2022 2.489 2.603 2.439 2.499 8,741,513 +0.06(+2.45%)
Dec 15, 2022 2.549 2.691 2.389 2.439 9,078,894 -0.20(-7.55%)
Dec 14, 2022 2.628 2.658 2.439 2.638 10,532,827 +0.00(+0.00%)
Dec 13, 2022 2.748 2.768 2.539 2.638 11,797,584 +0.00(+0.00%)
Dec 12, 2022 2.588 2.738 2.539 2.638 11,062,185 -0.09(-3.28%)
Dec 09, 2022 2.887 2.927 2.698 2.728 15,662,903 -0.12(-4.20%)
Dec 08, 2022 2.698 2.857 2.598 2.847 28,254,700 +0.32(+12.60%)
Dec 07, 2022 2.429 2.638 2.320 2.529 17,042,618 -0.05(-1.93%)
Dec 06, 2022 2.499 2.758 2.499 2.578 24,476,356 +0.02(+0.78%)
Dec 05, 2022 2.837 3.046 2.459 2.559 38,949,176 -0.04(-1.53%)
Dec 02, 2022 2.230 2.623 2.230 2.598 29,725,462 +0.33(+14.47%)
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.