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

Rlx Technology Inc ADR (NY: RLX )

1.910 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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%)
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.