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 (%)
May 31, 2022 2.081 2.091 1.897 1.971 14,250,371 -0.05(-2.46%)
May 27, 2022 1.921 2.021 1.862 2.021 5,271,690 +0.08(+4.10%)
May 26, 2022 1.792 1.951 1.772 1.941 5,804,237 +0.16(+8.94%)
May 25, 2022 1.742 1.792 1.722 1.782 3,638,718 +0.03(+1.70%)
May 24, 2022 1.782 1.802 1.722 1.752 4,742,984 -0.11(-5.88%)
May 23, 2022 1.832 1.892 1.782 1.862 4,787,200 +0.00(+0.00%)
May 20, 2022 2.041 2.061 1.742 1.862 11,413,352 -0.11(-5.56%)
May 19, 2022 1.951 2.021 1.892 1.971 6,240,893 +0.04(+2.06%)
May 18, 2022 1.951 2.061 1.926 1.931 4,062,360 -0.04(-2.02%)
May 17, 2022 2.091 2.111 1.971 1.971 6,612,118 -0.04(-1.98%)
May 16, 2022 1.931 2.061 1.916 2.011 5,793,790 +0.08(+4.12%)
May 13, 2022 1.862 1.960 1.862 1.931 5,372,697 +0.06(+3.19%)
May 12, 2022 1.772 1.911 1.692 1.872 7,066,026 +0.10(+5.62%)
May 11, 2022 1.772 1.931 1.722 1.772 6,405,173 +0.02(+1.14%)
May 10, 2022 1.772 1.802 1.663 1.752 5,153,007 +0.05(+2.92%)
May 09, 2022 1.782 1.862 1.663 1.702 8,633,938 -0.15(-8.06%)
May 06, 2022 1.882 1.911 1.802 1.852 3,826,122 -0.08(-4.12%)
May 05, 2022 1.951 1.981 1.832 1.931 6,853,742 -0.10(-4.90%)
May 04, 2022 1.941 2.031 1.921 2.031 4,505,423 +0.05(+2.51%)
May 03, 2022 2.051 2.071 1.951 1.981 2,174,658 -0.06(-2.93%)
May 02, 2022 2.031 2.130 1.981 2.041 4,986,978 +0.02(+0.99%)
Apr 29, 2022 2.130 2.200 1.991 2.021 8,771,055 -0.01(-0.49%)
Apr 28, 2022 1.981 2.046 1.901 2.031 6,510,881 +0.00(+0.00%)
Apr 27, 2022 1.981 2.160 1.976 2.031 12,328,785 +0.11(+5.70%)
Apr 26, 2022 1.842 1.941 1.832 1.921 9,076,683 +0.07(+3.76%)
Apr 25, 2022 1.782 1.882 1.752 1.852 7,910,500 -0.02(-1.06%)
Apr 22, 2022 1.822 1.991 1.802 1.872 9,011,210 +0.13(+7.43%)
Apr 21, 2022 1.842 1.910 1.702 1.742 9,584,043 -0.06(-3.31%)
Apr 20, 2022 1.971 2.021 1.792 1.802 7,544,806 -0.17(-8.59%)
Apr 19, 2022 1.852 2.011 1.852 1.971 6,051,749 +0.08(+4.21%)
Apr 18, 2022 1.921 1.961 1.842 1.892 7,228,818 -0.16(-7.77%)
Apr 14, 2022 2.101 2.140 1.996 2.051 9,634,492 -0.05(-2.37%)
Apr 13, 2022 1.911 2.101 1.892 2.101 20,120,982 +0.21(+11.05%)
Apr 12, 2022 2.061 2.130 1.882 1.892 28,146,418 +0.03(+1.60%)
Apr 11, 2022 1.782 1.980 1.782 1.862 11,310,825 +0.00(+0.00%)
Apr 08, 2022 1.802 2.001 1.797 1.862 7,828,070 +0.09(+5.06%)
Apr 07, 2022 1.892 1.979 1.762 1.772 9,988,750 -0.13(-6.81%)
Apr 06, 2022 1.802 1.931 1.792 1.901 12,236,833 +0.04(+2.14%)
Apr 05, 2022 1.941 2.021 1.837 1.862 9,843,781 -0.08(-4.10%)
Apr 04, 2022 1.931 2.001 1.872 1.941 10,929,595 +0.10(+5.41%)
Apr 01, 2022 1.941 1.991 1.822 1.842 7,576,061 +0.06(+3.35%)
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%)
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.