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

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
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 (%)
Oct 29, 2021 4.918 5.008 4.808 4.838 2,433,645 -0.08(-1.62%)
Oct 28, 2021 5.018 5.057 4.878 4.918 3,877,420 -0.16(-3.14%)
Oct 27, 2021 5.336 5.411 4.958 5.077 5,529,471 -0.17(-3.23%)
Oct 26, 2021 5.774 5.197 5.246 7,194,588 -0.51(-8.82%)
Oct 25, 2021 5.685 5.754 5.585 5.754 3,417,018 -0.02(-0.34%)
Oct 22, 2021 5.535 5.953 5.505 5.774 6,900,378 +0.17(+3.02%)
Oct 21, 2021 5.854 5.973 5.520 5.605 7,580,875 -0.35(-5.85%)
Oct 20, 2021 5.963 5.993 5.704 5.953 8,821,537 -0.02(-0.33%)
Oct 19, 2021 6.302 6.436 5.694 5.973 16,437,094 +0.08(+1.35%)
Oct 18, 2021 5.446 6.013 5.416 5.894 11,123,319 +0.52(+9.63%)
Oct 15, 2021 5.107 5.505 4.968 5.376 8,522,486 +0.33(+6.51%)
Oct 14, 2021 5.336 5.406 4.983 5.047 7,997,357 -0.26(-4.88%)
Oct 13, 2021 5.067 5.431 4.918 5.306 14,638,873 +0.69(+14.87%)
Oct 12, 2021 4.769 4.888 4.530 4.619 5,628,595 -0.23(-4.72%)
Oct 11, 2021 4.988 5.127 4.808 4.848 3,080,231 +0.01(+0.21%)
Oct 08, 2021 4.649 4.988 4.589 4.838 4,581,143 +0.10(+2.10%)
Oct 07, 2021 4.360 4.918 4.311 4.739 8,079,203 +0.52(+12.26%)
Oct 06, 2021 4.131 4.271 4.112 4.221 1,648,409 -0.04(-0.93%)
Oct 05, 2021 4.191 4.370 4.131 4.261 3,116,094 +0.09(+2.15%)
Oct 04, 2021 4.390 4.480 4.151 4.171 3,676,203 -0.41(-8.91%)
Oct 01, 2021 4.480 4.629 4.455 4.579 2,108,015 +0.08(+1.77%)
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%)
Sep 01, 2021 5.047 5.421 4.953 5.336 10,733,838 +0.22(+4.28%)
Aug 31, 2021 5.187 5.256 5.037 5.117 52,816,716 +0.01(+0.19%)
Aug 30, 2021 5.326 5.475 4.789 5.107 15,449,532 -0.25(-4.65%)
Aug 27, 2021 5.077 5.595 5.077 5.356 18,798,546 +0.24(+4.67%)
Aug 26, 2021 4.211 5.152 4.211 5.117 28,730,550 +0.78(+17.89%)
Aug 25, 2021 4.002 4.360 3.917 4.341 12,497,635 +0.29(+7.13%)
Aug 24, 2021 3.883 4.161 3.688 4.052 23,103,188 +0.25(+6.54%)
Aug 23, 2021 3.912 3.922 3.683 3.803 15,232,317 -0.09(-2.30%)
Aug 20, 2021 4.231 4.291 3.823 3.893 16,958,608 -0.32(-7.57%)
Aug 19, 2021 4.400 4.579 4.191 4.211 9,279,246 -0.23(-5.16%)
Aug 18, 2021 4.480 4.609 4.341 4.440 7,143,653 -0.03(-0.67%)
Aug 17, 2021 4.341 4.744 4.321 4.470 7,333,008 -0.06(-1.32%)
Aug 16, 2021 4.938 4.958 4.395 4.530 8,765,127 -0.47(-9.36%)
Aug 13, 2021 4.908 5.037 4.759 4.998 10,093,251 +0.10(+2.03%)
Aug 12, 2021 4.719 5.037 4.694 4.898 16,344,036 +0.21(+4.46%)
Aug 11, 2021 4.560 4.749 4.261 4.689 14,599,339 +0.10(+2.17%)
Aug 10, 2021 4.679 4.749 4.430 4.589 5,547,669 +0.07(+1.54%)
Aug 09, 2021 4.460 4.619 4.341 4.520 4,894,314 +0.08(+1.79%)
Aug 06, 2021 4.629 4.649 4.301 4.440 10,975,296 -0.19(-4.09%)
Aug 05, 2021 4.490 4.789 4.360 4.629 9,327,777 +0.04(+0.87%)
Aug 04, 2021 5.177 5.177 4.510 4.589 31,379,476 -0.24(-4.95%)
Aug 03, 2021 4.599 4.898 4.500 4.828 7,866,734 +0.20(+4.30%)
Aug 02, 2021 4.470 4.858 4.281 4.629 13,629,153 +0.29(+6.65%)
Jul 30, 2021 4.480 4.480 4.144 4.341 6,136,933 -0.11(-2.46%)
Jul 29, 2021 4.709 4.729 4.380 4.450 10,200,891 +0.09(+2.05%)
Jul 28, 2021 4.460 5.296 4.032 4.360 37,306,516 +0.07(+1.62%)
Jul 27, 2021 4.858 4.878 4.092 4.291 16,467,307 -0.15(-3.36%)
Jul 26, 2021 4.460 4.908 4.281 4.440 16,060,545 -0.51(-10.26%)
Jul 23, 2021 5.366 5.475 4.798 4.948 26,247,580 -0.74(-12.96%)
Jul 22, 2021 6.142 6.182 5.500 5.685 16,377,397 -0.44(-7.15%)
Jul 21, 2021 6.113 6.431 6.073 6.123 7,586,619 +0.07(+1.15%)
Jul 20, 2021 6.471 6.660 5.993 6.053 10,184,019 -0.28(-4.40%)
Jul 19, 2021 6.292 6.381 5.963 6.332 7,147,599 -0.20(-3.05%)
Jul 16, 2021 7.198 7.218 6.371 6.531 16,030,638 -0.69(-9.52%)
Jul 15, 2021 7.228 7.347 7.118 7.218 3,204,974 +0.01(+0.14%)
Jul 14, 2021 7.636 7.636 7.178 7.208 5,052,159 -0.34(-4.49%)
Jul 13, 2021 7.596 7.715 7.516 7.546 4,327,353 +0.05(+0.66%)
Jul 12, 2021 8.044 8.044 7.486 7.496 5,710,878 -0.43(-5.40%)
Jul 09, 2021 7.915 8.034 7.611 7.924 5,100,311 +0.18(+2.31%)
Jul 08, 2021 7.885 7.910 7.536 7.745 5,939,522 -0.36(-4.42%)
Jul 07, 2021 8.243 8.243 7.974 8.104 2,753,255 +0.04(+0.49%)
Jul 06, 2021 8.183 8.213 7.964 8.064 4,819,703 -0.33(-3.91%)
Jul 02, 2021 8.631 8.661 8.313 8.392 4,177,999 -0.34(-3.88%)
Jul 01, 2021 8.681 8.930 8.631 8.731 2,439,231 +0.04(+0.46%)
Jun 30, 2021 8.562 8.810 8.477 8.691 2,564,255 +0.02(+0.23%)
Jun 29, 2021 8.870 8.910 8.442 8.671 6,886,338 -0.32(-3.54%)
Jun 28, 2021 9.030 9.057 8.940 8.990 3,543,347 -0.03(-0.33%)
Jun 25, 2021 9.378 9.388 8.910 9.020 3,419,152 -0.21(-2.27%)
Jun 24, 2021 8.910 9.398 8.840 9.229 7,556,663 +0.55(+6.31%)
Jun 23, 2021 8.651 9.059 8.532 8.681 5,697,173 +0.30(+3.56%)
Jun 22, 2021 8.472 8.532 8.263 8.382 3,040,440 -0.09(-1.06%)
Jun 21, 2021 8.761 8.930 8.253 8.472 8,288,472 -0.48(-5.34%)
Jun 18, 2021 8.900 9.064 8.751 8.950 12,459,441 +0.17(+1.93%)
Jun 17, 2021 9.378 9.378 8.761 8.781 6,927,632 -0.58(-6.17%)
Jun 16, 2021 9.149 9.522 8.711 9.358 6,841,340 +0.05(+0.53%)
Jun 15, 2021 9.209 9.761 9.169 9.308 4,631,857 -0.09(-0.95%)
Jun 14, 2021 9.557 9.557 9.069 9.398 3,583,908 -0.04(-0.42%)
Jun 11, 2021 9.209 9.458 9.079 9.438 3,480,838 +0.33(+3.61%)
Jun 10, 2021 9.408 9.657 9.059 9.109 5,766,178 -0.12(-1.29%)
Jun 09, 2021 9.099 9.886 9.099 9.229 8,449,838 +0.26(+2.89%)
Jun 08, 2021 9.139 9.368 8.860 8.970 10,507,517 +0.01(+0.11%)
Jun 07, 2021 9.975 9.995 8.860 8.960 22,375,860 -0.90(-9.09%)
Jun 04, 2021 10.36 10.63 9.846 9.856 9,437,741 -0.97(-8.92%)
Jun 03, 2021 10.89 11.11 10.65 10.82 3,923,040 -0.35(-3.12%)
Jun 02, 2021 12.66 12.70 10.56 11.17 13,548,434 -0.63(-5.32%)
Jun 01, 2021 11.55 12.09 11.27 11.80 4,346,403 +0.54(+4.77%)
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%)
May 03, 2021 11.01 11.27 10.85 11.05 2,962,838 +0.21(+1.93%)
Apr 30, 2021 10.91 11.52 10.75 10.84 5,178,016 -0.10(-0.91%)
Apr 29, 2021 11.64 11.83 10.84 10.94 8,371,358 -1.02(-8.49%)
Apr 28, 2021 12.18 12.45 11.95 11.96 6,325,274 -0.49(-3.92%)
Apr 27, 2021 12.40 12.56 12.27 12.44 7,114,888 -0.03(-0.24%)
Apr 26, 2021 12.11 12.48 11.68 12.47 6,759,081 +0.41(+3.38%)
Apr 23, 2021 10.80 12.36 10.65 12.07 12,247,777 +1.61(+15.43%)
Apr 22, 2021 10.15 11.05 10.10 10.45 8,402,623 +0.62(+6.28%)
Apr 21, 2021 9.059 10.03 9.059 9.836 4,567,630 +0.80(+8.81%)
Apr 20, 2021 9.557 9.587 8.900 9.039 3,189,568 -0.20(-2.16%)
Apr 19, 2021 9.298 9.428 9.089 9.239 3,758,666 +0.18(+1.98%)
Apr 16, 2021 9.159 9.159 8.960 9.059 1,901,890 -0.15(-1.62%)
Apr 15, 2021 9.258 9.268 9.010 9.209 2,947,867 +0.05(+0.54%)
Apr 14, 2021 9.079 9.278 8.930 9.159 3,197,629 +0.20(+2.22%)
Apr 13, 2021 9.169 9.338 8.801 8.960 5,199,298 +0.44(+5.14%)
Apr 12, 2021 9.298 9.308 8.382 8.522 9,050,943 -0.76(-8.15%)
Apr 09, 2021 9.776 9.817 9.169 9.278 6,556,269 -0.68(-6.80%)
Apr 08, 2021 9.816 10.07 9.677 9.955 5,031,463 +0.44(+4.60%)
Apr 07, 2021 9.896 9.955 9.458 9.517 4,369,564 -0.51(-5.06%)
Apr 06, 2021 10.16 10.33 9.856 10.03 4,414,284 -0.06(-0.59%)
Apr 05, 2021 11.17 11.17 9.776 10.08 7,927,006 -0.82(-7.49%)
Apr 01, 2021 10.73 11.26 10.53 10.90 7,307,824 +0.59(+5.69%)
Mar 31, 2021 10.32 10.58 10.13 10.31 5,444,847 +0.15(+1.47%)
Mar 30, 2021 10.17 10.61 9.866 10.16 8,013,477 -0.46(-4.31%)
Mar 29, 2021 9.030 10.82 8.980 10.62 19,691,866 +1.54(+17.00%)
Mar 26, 2021 9.179 9.408 8.372 9.079 20,754,754 -0.06(-0.65%)
Mar 25, 2021 8.243 9.756 8.203 9.139 19,994,784 +0.24(+2.68%)
Mar 24, 2021 10.33 10.43 7.855 8.900 53,565,540 -1.15(-11.49%)
Mar 23, 2021 10.37 11.05 9.965 10.05 32,864,362 -0.05(-0.49%)
Mar 22, 2021 12.66 12.84 10.09 10.10 107,707,120 -9.27(-47.84%)
Mar 19, 2021 19.01 19.94 18.70 19.37 4,489,944 +0.90(+4.85%)
Mar 18, 2021 17.47 19.48 17.47 18.48 5,312,319 +0.50(+2.77%)
Mar 17, 2021 18.42 18.51 16.95 17.98 5,529,338 -0.94(-4.95%)
Mar 16, 2021 19.54 20.56 18.64 18.92 5,399,397 -0.56(-2.86%)
Mar 15, 2021 18.52 19.80 17.44 19.47 5,654,387 +2.20(+12.74%)
Mar 12, 2021 17.44 17.98 16.87 17.27 8,813,044 -1.44(-7.71%)
Mar 11, 2021 16.18 19.21 15.43 18.72 11,122,527 +3.42(+22.40%)
Mar 10, 2021 16.42 16.90 14.83 15.29 7,405,322 -0.77(-4.77%)
Mar 09, 2021 14.76 16.25 14.35 16.06 5,610,744 +2.29(+16.63%)
Mar 08, 2021 15.90 16.40 13.64 13.77 6,500,715 -2.25(-14.05%)
Mar 05, 2021 17.32 17.50 14.93 16.02 9,144,423 -0.54(-3.25%)
Mar 04, 2021 16.99 18.85 16.33 16.56 8,475,112 -1.30(-7.30%)
Mar 03, 2021 19.21 19.69 17.81 17.86 3,930,669 -1.01(-5.33%)
Mar 02, 2021 19.28 21.44 18.87 18.87 4,466,218 -0.93(-4.68%)
Mar 01, 2021 18.34 19.98 18.00 19.79 4,717,294 +2.36(+13.54%)
Feb 26, 2021 17.21 18.31 15.93 17.43 7,626,848 +0.30(+1.74%)
Feb 25, 2021 19.33 19.40 16.77 17.13 6,866,147 -2.24(-11.56%)
Feb 24, 2021 19.77 20.19 18.75 19.37 4,461,580 -0.66(-3.28%)
Feb 23, 2021 18.69 20.48 17.42 20.03 11,076,619 +0.28(+1.41%)
Feb 22, 2021 20.20 20.37 19.21 19.75 13,210,079 -1.19(-5.70%)
Feb 19, 2021 22.64 22.90 20.66 20.95 9,037,446 -1.56(-6.94%)
Feb 18, 2021 22.99 23.45 21.50 22.51 7,850,472 -1.11(-4.68%)
Feb 17, 2021 23.34 24.88 22.72 23.61 4,427,296 -0.25(-1.04%)
Feb 16, 2021 24.01 24.49 22.61 23.86 6,317,875 -0.51(-2.08%)
Feb 12, 2021 24.82 24.89 23.89 24.37 3,166,335 -0.47(-1.88%)
Feb 11, 2021 22.30 25.41 22.19 24.84 8,306,107 +2.51(+11.23%)
Feb 10, 2021 22.90 23.43 21.96 22.33 5,113,293 -0.09(-0.40%)
Feb 09, 2021 22.81 23.15 22.03 22.42 7,509,142 +0.48(+2.18%)
Feb 08, 2021 23.33 23.55 21.90 21.94 15,075,855 -2.18(-9.04%)
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.