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
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Feb 28, 2023 1.961 2.001 1.941 1.941 12,877,683 -0.02(-1.02%)
Feb 27, 2023 2.011 2.031 1.961 1.961 13,027,462 -0.04(-1.99%)
Feb 24, 2023 2.091 2.091 1.981 2.001 5,657,797 -0.12(-5.63%)
Feb 23, 2023 2.101 2.125 2.036 2.120 6,797,789 +0.08(+3.90%)
Feb 22, 2023 2.031 2.111 2.011 2.041 7,310,857 +0.07(+3.54%)
Feb 21, 2023 2.051 2.071 1.951 1.971 16,846,062 -0.20(-9.17%)
Feb 17, 2023 2.170 2.200 2.130 2.170 3,894,213 -0.06(-2.68%)
Feb 16, 2023 2.220 2.300 2.165 2.230 7,203,401 -0.01(-0.44%)
Feb 15, 2023 2.180 2.250 2.180 2.240 5,706,711 +0.06(+2.74%)
Feb 14, 2023 2.190 2.290 2.135 2.180 6,868,619 -0.02(-0.90%)
Feb 13, 2023 2.140 2.270 2.101 2.200 7,598,273 +0.14(+6.76%)
Feb 10, 2023 2.091 2.120 2.041 2.061 6,801,988 -0.10(-4.61%)
Feb 09, 2023 2.190 2.335 2.150 2.160 8,133,564 -0.01(-0.46%)
Feb 08, 2023 2.160 2.220 2.116 2.170 4,923,909 +0.00(+0.00%)
Feb 07, 2023 2.150 2.210 2.120 2.170 5,991,417 +0.05(+2.35%)
Feb 06, 2023 2.120 2.210 2.021 2.120 14,211,435 -0.07(-3.18%)
Feb 03, 2023 2.389 2.429 2.150 2.190 10,188,667 -0.29(-11.65%)
Feb 02, 2023 2.439 2.539 2.419 2.479 13,181,492 +0.05(+2.05%)
Feb 01, 2023 2.489 2.499 2.335 2.429 10,264,650 -0.04(-1.61%)
Jan 31, 2023 2.469 2.499 2.384 2.469 6,653,598 +0.00(+0.00%)
Jan 30, 2023 2.509 2.539 2.439 2.469 7,854,360 -0.11(-4.25%)
Jan 27, 2023 2.698 2.718 2.539 2.578 10,617,256 -0.09(-3.36%)
Jan 26, 2023 2.688 2.698 2.588 2.668 5,598,947 +0.07(+2.68%)
Jan 25, 2023 2.628 2.648 2.549 2.598 4,542,583 -0.06(-2.25%)
Jan 24, 2023 2.758 2.812 2.618 2.658 8,720,119 -0.10(-3.61%)
Jan 23, 2023 2.728 2.837 2.698 2.758 7,353,145 +0.04(+1.47%)
Jan 20, 2023 2.718 2.867 2.688 2.718 10,615,532 +0.02(+0.74%)
Jan 19, 2023 2.539 2.768 2.519 2.698 13,071,520 +0.21(+8.40%)
Jan 18, 2023 2.568 2.698 2.454 2.489 11,450,259 -0.11(-4.21%)
Jan 17, 2023 2.668 2.678 2.519 2.598 6,489,368 -0.14(-5.09%)
Jan 13, 2023 2.628 2.768 2.628 2.738 7,646,237 +0.06(+2.23%)
Jan 12, 2023 2.658 2.728 2.529 2.678 10,774,581 -0.01(-0.37%)
Jan 11, 2023 2.519 2.703 2.479 2.688 8,152,847 +0.15(+5.88%)
Jan 10, 2023 2.539 2.583 2.479 2.539 4,525,975 +0.00(+0.00%)
Jan 09, 2023 2.658 2.658 2.519 2.539 9,055,291 +0.00(+0.00%)
Jan 06, 2023 2.718 2.728 2.479 2.539 10,212,456 -0.11(-4.14%)
Jan 05, 2023 2.748 2.797 2.608 2.648 11,073,243 -0.15(-5.34%)
Jan 04, 2023 2.509 2.802 2.469 2.797 16,171,559 +0.35(+14.23%)
Jan 03, 2023 2.369 2.489 2.359 2.449 8,882,900 +0.16(+6.96%)
Dec 30, 2022 2.260 2.340 2.220 2.290 8,649,679 -0.06(-2.54%)
Dec 29, 2022 2.379 2.399 2.280 2.349 5,426,107 +0.01(+0.43%)
Dec 28, 2022 2.568 2.588 2.330 2.340 15,996,643 -0.28(-10.65%)
Dec 27, 2022 2.519 2.673 2.479 2.618 10,448,116 +0.12(+4.78%)
Dec 23, 2022 2.509 2.578 2.479 2.499 5,035,438 -0.03(-1.18%)
Dec 22, 2022 2.509 2.549 2.389 2.529 8,162,249 +0.04(+1.60%)
Dec 21, 2022 2.459 2.529 2.409 2.489 8,499,205 +0.03(+1.21%)
Dec 20, 2022 2.260 2.608 2.230 2.459 18,419,738 +0.10(+4.22%)
Dec 19, 2022 2.529 2.559 2.330 2.359 7,105,695 -0.14(-5.58%)
Dec 16, 2022 2.489 2.603 2.439 2.499 8,741,513 +0.06(+2.45%)
Dec 15, 2022 2.549 2.691 2.389 2.439 9,078,894 -0.20(-7.55%)
Dec 14, 2022 2.628 2.658 2.439 2.638 10,532,827 +0.00(+0.00%)
Dec 13, 2022 2.748 2.768 2.539 2.638 11,797,584 +0.00(+0.00%)
Dec 12, 2022 2.588 2.738 2.539 2.638 11,062,185 -0.09(-3.28%)
Dec 09, 2022 2.887 2.927 2.698 2.728 15,662,903 -0.12(-4.20%)
Dec 08, 2022 2.698 2.857 2.598 2.847 28,254,700 +0.32(+12.60%)
Dec 07, 2022 2.429 2.638 2.320 2.529 17,042,618 -0.05(-1.93%)
Dec 06, 2022 2.499 2.758 2.499 2.578 24,476,356 +0.02(+0.78%)
Dec 05, 2022 2.837 3.046 2.459 2.559 38,949,176 -0.04(-1.53%)
Dec 02, 2022 2.230 2.623 2.230 2.598 29,725,462 +0.33(+14.47%)
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.