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

Rlx Technology Inc ADR (NY: RLX )

1.970 -0.030 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2022 1.872 1.892 1.692 1.782 14,172,175 -0.12(-6.28%)
Mar 30, 2022 1.882 1.976 1.872 1.901 10,903,270 +0.02(+1.06%)
Mar 29, 2022 2.041 2.101 1.877 1.882 17,313,684 -0.10(-5.03%)
Mar 28, 2022 1.991 2.021 1.892 1.981 15,005,169 +0.03(+1.53%)
Mar 25, 2022 1.951 2.001 1.911 1.951 13,536,369 -0.09(-4.39%)
Mar 24, 2022 2.170 2.200 2.011 2.041 16,478,604 -0.07(-3.30%)
Mar 23, 2022 2.230 2.300 2.061 2.111 30,894,542 -0.18(-7.83%)
Mar 22, 2022 2.330 2.374 2.200 2.290 21,016,178 +0.10(+4.55%)
Mar 21, 2022 2.379 2.379 2.101 2.190 20,077,722 -0.19(-7.95%)
Mar 18, 2022 2.200 2.698 2.091 2.379 60,692,840 +0.30(+14.35%)
Mar 17, 2022 1.991 2.399 1.901 2.081 42,922,232 -0.01(-0.48%)
Mar 16, 2022 2.081 2.265 1.812 2.091 100,343,664 +0.39(+22.81%)
Mar 15, 2022 1.195 1.732 1.195 1.702 82,366,088 +0.49(+40.16%)
Mar 14, 2022 1.404 1.444 1.155 1.215 77,049,632 -0.27(-18.12%)
Mar 11, 2022 1.981 1.981 1.324 1.483 91,556,544 -0.85(-36.32%)
Mar 10, 2022 2.399 2.250 2.330 15,230,942 -0.17(-6.77%)
Mar 09, 2022 2.409 2.568 2.389 2.499 7,157,687 +0.19(+8.19%)
Mar 08, 2022 2.250 2.389 2.096 2.310 12,018,955 -0.06(-2.52%)
Mar 07, 2022 2.588 2.598 2.359 2.369 8,860,188 -0.25(-9.51%)
Mar 04, 2022 2.708 2.758 2.598 2.618 5,375,470 -0.15(-5.40%)
Mar 03, 2022 3.007 3.046 2.650 2.768 11,542,606 -0.32(-10.32%)
Mar 02, 2022 2.987 3.136 2.897 3.086 5,428,225 +0.08(+2.65%)
Mar 01, 2022 3.036 3.076 2.937 3.007 3,647,031 -0.06(-1.95%)
Feb 28, 2022 2.957 3.116 2.867 3.066 13,480,650 +0.07(+2.33%)
Feb 25, 2022 3.076 3.007 2.927 2.997 4,688,097 -0.09(-2.90%)
Feb 24, 2022 2.827 3.096 2.797 3.086 7,208,916 +0.08(+2.65%)
Feb 23, 2022 3.096 3.151 2.997 3.007 5,317,228 +0.03(+1.00%)
Feb 22, 2022 3.285 3.295 2.937 2.977 15,102,261 -0.49(-14.08%)
Feb 18, 2022 3.464 0 -0.17(-4.66%)
Feb 17, 2022 3.793 3.833 3.564 3.634 4,868,011 -0.16(-4.20%)
Feb 16, 2022 3.544 3.952 3.534 3.793 9,023,000 +0.21(+5.83%)
Feb 15, 2022 3.484 3.594 3.435 3.584 4,500,896 +0.19(+5.57%)
Feb 14, 2022 3.415 3.509 3.355 3.395 4,071,778 -0.06(-1.73%)
Feb 11, 2022 3.474 3.634 3.415 3.455 6,089,510 -0.02(-0.57%)
Feb 10, 2022 3.405 3.713 3.385 3.474 7,410,101 -0.08(-2.24%)
Feb 09, 2022 3.275 3.634 3.235 3.554 9,566,449 +0.36(+11.21%)
Feb 08, 2022 3.176 3.265 3.086 3.196 3,168,086 +0.00(+0.00%)
Feb 07, 2022 3.146 3.410 3.146 3.196 4,914,842 +0.02(+0.63%)
Feb 04, 2022 3.116 3.245 3.091 3.176 4,176,185 +0.14(+4.59%)
Feb 03, 2022 3.176 3.036 3.036 3,814,699 -0.19(-5.86%)
Feb 02, 2022 3.464 3.464 3.201 3.226 3,982,476 -0.19(-5.54%)
Feb 01, 2022 3.315 3.514 3.226 3.415 6,399,029 +0.08(+2.39%)
Jan 31, 2022 3.056 3.335 8,610,774 +0.37(+12.42%)
Jan 28, 2022 3.056 3.106 2.822 2.967 11,487,237 -0.08(-2.61%)
Jan 27, 2022 3.305 3.353 3.026 3.046 7,539,088 -0.26(-7.83%)
Jan 26, 2022 3.425 3.534 3.275 3.305 4,613,431 -0.09(-2.64%)
Jan 25, 2022 3.335 3.425 3.265 3.395 5,262,513 -0.08(-2.29%)
Jan 24, 2022 3.395 3.524 3.211 3.474 10,790,948 -0.07(-1.97%)
Jan 21, 2022 3.654 3.778 3.514 3.544 8,902,809 -0.06(-1.66%)
Jan 20, 2022 3.823 3.833 3.594 3.604 5,275,700 -0.04(-1.09%)
Jan 19, 2022 3.604 3.808 3.604 3.644 4,990,060 +0.03(+0.83%)
Jan 18, 2022 3.544 3.788 3.544 3.614 4,721,347 -0.07(-1.89%)
Jan 14, 2022 3.683 0 +0.07(+1.93%)
Jan 13, 2022 3.753 3.761 3.594 3.614 4,553,783 -0.26(-6.68%)
Jan 12, 2022 3.902 3.992 3.773 3.873 7,375,698 +0.07(+1.83%)
Jan 11, 2022 3.624 3.842 3.584 3.803 5,425,799 +0.23(+6.41%)
Jan 10, 2022 3.674 3.683 3.445 3.574 6,331,505 -0.08(-2.18%)
Jan 07, 2022 3.564 3.753 3.494 3.654 6,689,695 +0.06(+1.66%)
Jan 06, 2022 3.435 3.614 3.325 3.594 9,109,101 +0.29(+8.73%)
Jan 05, 2022 3.634 3.644 3.285 3.305 17,822,408 -0.43(-11.47%)
Jan 04, 2022 3.932 3.977 3.634 3.733 8,249,590 -0.29(-7.18%)
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.