Indicators

Rlx Technology Inc ADR (NY: RLX )

1.910 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	1.930	1.970	1.900	1.910	3,380,973	+0.00(+0.00%)
Apr 25, 2024	1.860	1.910	1.820	1.910	4,106,088	+0.04(+2.14%)
Apr 24, 2024	1.850	1.900	1.840	1.870	3,661,389	+0.04(+2.19%)
Apr 23, 2024	1.870	1.870	1.820	1.830	2,534,359	-0.01(-0.54%)
Apr 22, 2024	1.780	1.890	1.750	1.840	6,196,470	+0.06(+3.37%)
Apr 19, 2024	1.820	1.820	1.740	1.780	4,190,751	-0.03(-1.66%)
Apr 18, 2024	1.780	1.830	1.770	1.810	4,426,862	+0.03(+1.69%)
Apr 17, 2024	1.790	1.810	1.780	1.780	1,930,671	-0.01(-0.56%)
Apr 16, 2024	1.750	1.800	1.740	1.790	2,696,020	+0.01(+0.56%)
Apr 15, 2024	1.770	1.780	1.750	1.780	2,535,088	+0.02(+1.14%)
Apr 12, 2024	1.790	1.810	1.760	1.760	4,418,542	-0.05(-2.76%)
Apr 11, 2024	1.780	1.820	1.770	1.810	1,867,818	+0.03(+1.69%)
Apr 10, 2024	1.820	1.830	1.770	1.780	3,669,601	-0.04(-2.20%)
Apr 09, 2024	1.800	1.830	1.790	1.820	5,090,066	+0.02(+1.11%)
Apr 08, 2024	1.810	1.810	1.760	1.800	3,607,735	+0.00(+0.00%)
Apr 05, 2024	1.830	1.830	1.790	1.800	1,077,830	+0.00(+0.00%)
Apr 04, 2024	1.850	1.850	1.800	1.800	3,110,041	-0.03(-1.64%)
Apr 03, 2024	1.850	1.875	1.830	1.830	1,227,277	-0.01(-0.54%)
Apr 02, 2024	1.880	1.910	1.840	1.840	2,571,503	-0.06(-3.16%)

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.