Indicators

Rlx Technology Inc ADR (NY: RLX )

2.030 +0.060 (+3.05%)

Streaming Delayed Price Updated: 3:50 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	1.682	1.767	1.663	1.742	8,837,057	+0.05(+2.94%)
Jul 28, 2023	1.583	1.732	1.573	1.692	20,237,096	+0.17(+11.11%)
Jul 27, 2023	1.543	1.583	1.453	1.523	8,814,595	-0.02(-1.29%)
Jul 26, 2023	1.503	1.583	1.503	1.543	7,362,840	+0.04(+2.65%)
Jul 25, 2023	1.623	1.633	1.473	1.503	17,036,524	-0.05(-3.21%)
Jul 24, 2023	1.503	1.613	1.434	1.553	11,564,723	+0.06(+4.00%)
Jul 21, 2023	1.553	1.553	1.444	1.493	18,245,606	-0.04(-2.60%)
Jul 20, 2023	1.563	1.598	1.523	1.533	9,934,319	-0.03(-1.91%)
Jul 19, 2023	1.623	1.623	1.543	1.563	13,797,396	+0.00(+0.00%)
Jul 18, 2023	1.643	1.643	1.563	1.563	9,102,406	-0.08(-4.85%)
Jul 17, 2023	1.722	1.722	1.613	1.643	9,153,587	-0.06(-3.51%)
Jul 14, 2023	1.792	1.792	1.673	1.702	5,962,006	-0.09(-5.00%)
Jul 13, 2023	1.842	1.887	1.772	1.792	5,515,891	-0.03(-1.64%)
Jul 12, 2023	1.752	1.832	1.732	1.822	3,580,266	+0.13(+7.65%)
Jul 11, 2023	1.722	1.747	1.692	1.692	3,748,914	+0.00(+0.00%)
Jul 10, 2023	1.722	1.752	1.692	1.692	2,613,525	-0.03(-1.73%)
Jul 07, 2023	1.673	1.772	1.663	1.722	4,880,540	+0.08(+4.85%)
Jul 06, 2023	1.752	1.752	1.643	1.643	8,144,668	-0.13(-7.30%)
Jul 05, 2023	1.852	1.911	1.772	1.772	7,470,003	-0.06(-3.26%)

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.