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

Rlx Technology Inc ADR (NY: RLX )

1.710 -0.090 (-5.00%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2023 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, 2023 1.800 1.820 1.685 1.710 14,734,613 -0.09(-5.00%)
May 30, 2023 2.000 2.030 1.800 1.800 12,543,119 -0.22(-10.89%)
May 26, 2023 2.060 2.080 1.970 2.020 4,387,371 -0.01(-0.49%)
May 25, 2023 2.180 2.190 1.970 2.030 13,071,702 -0.18(-8.14%)
May 24, 2023 2.200 2.305 2.180 2.210 7,137,236 -0.02(-0.90%)
May 23, 2023 2.240 2.290 2.200 2.230 9,143,455 -0.03(-1.33%)
May 22, 2023 2.350 2.420 2.260 2.260 4,648,886 -0.05(-2.16%)
May 19, 2023 2.300 2.340 2.180 2.310 13,200,298 -0.03(-1.28%)
May 18, 2023 2.390 2.440 2.320 2.340 6,439,840 -0.10(-4.10%)
May 17, 2023 2.230 2.470 2.080 2.440 18,815,930 +0.09(+3.83%)
May 16, 2023 2.400 2.400 2.290 2.350 7,706,776 -0.09(-3.69%)
May 15, 2023 2.410 2.470 2.340 2.440 5,222,175 +0.06(+2.52%)
May 12, 2023 2.310 2.390 2.300 2.380 10,849,900 +0.01(+0.42%)
May 11, 2023 2.340 2.420 2.330 2.370 6,084,378 +0.00(+0.00%)
May 10, 2023 2.260 2.370 2.170 2.370 6,502,937 +0.14(+6.28%)
May 09, 2023 2.240 2.310 2.190 2.230 6,577,661 -0.10(-4.29%)
May 08, 2023 2.430 2.430 2.200 2.330 17,856,164 -0.11(-4.51%)
May 05, 2023 2.480 2.490 2.440 2.440 8,875,226 -0.04(-1.61%)
May 04, 2023 2.490 2.500 2.430 2.480 4,215,149 +0.03(+1.22%)
May 03, 2023 2.410 2.490 2.350 2.450 9,162,912 +0.01(+0.41%)
May 02, 2023 2.480 2.510 2.390 2.440 8,210,071 -0.06(-2.40%)
May 01, 2023 2.430 2.545 2.430 2.500 8,815,035 +0.04(+1.63%)
Apr 28, 2023 2.370 2.500 2.331 2.460 6,052,554 +0.09(+3.80%)
Apr 27, 2023 2.400 2.405 2.280 2.370 5,844,409 +0.01(+0.42%)
Apr 26, 2023 2.470 2.490 2.360 2.360 3,983,749 -0.04(-1.67%)
Apr 25, 2023 2.470 2.520 2.365 2.400 12,017,046 -0.09(-3.61%)
Apr 24, 2023 2.570 2.630 2.450 2.490 10,563,579 -0.09(-3.49%)
Apr 21, 2023 2.590 2.620 2.540 2.580 5,271,021 -0.04(-1.53%)
Apr 20, 2023 2.740 2.740 2.592 2.620 6,352,828 -0.16(-5.76%)
Apr 19, 2023 2.640 2.780 2.630 2.780 6,874,641 +0.10(+3.73%)
Apr 18, 2023 2.690 2.720 2.650 2.680 3,605,264 +0.06(+2.29%)
Apr 17, 2023 2.720 2.720 2.610 2.620 5,508,864 +0.01(+0.38%)
Apr 14, 2023 2.780 2.815 2.600 2.610 7,538,125 -0.21(-7.45%)
Apr 13, 2023 2.800 2.870 2.770 2.820 6,377,241 +0.12(+4.44%)
Apr 12, 2023 2.840 2.950 2.685 2.700 12,446,431 -0.11(-3.91%)
Apr 11, 2023 2.880 2.990 2.800 2.810 8,927,143 +0.00(+0.00%)
Apr 10, 2023 2.870 2.870 2.770 2.810 4,434,494 -0.07(-2.43%)
Apr 06, 2023 2.800 2.930 2.777 2.880 9,616,698 +0.07(+2.49%)
Apr 05, 2023 2.890 2.900 2.701 2.810 6,816,207 -0.10(-3.44%)
Apr 04, 2023 2.930 2.940 2.870 2.910 9,015,896 +0.00(+0.00%)
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.