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 (%)
Oct 31, 2022 1.344 1.404 1.244 1.244 5,829,113 -0.10(-7.41%)
Oct 28, 2022 1.374 1.374 1.294 1.344 12,341,471 -0.13(-8.78%)
Oct 27, 2022 1.453 1.593 1.344 1.473 24,983,156 -0.15(-9.20%)
Oct 26, 2022 1.155 1.802 1.095 1.623 68,965,856 +0.49(+42.98%)
Oct 25, 2022 1.125 1.145 1.010 1.135 15,407,028 +0.14(+14.00%)
Oct 24, 2022 0.9756 1.015 0.8972 0.9955 16,627,723 -0.01(-0.99%)
Oct 21, 2022 0.9955 1.025 0.9955 1.005 2,469,221 +0.01(+1.00%)
Oct 20, 2022 1.045 1.080 0.9955 0.9955 6,392,048 -0.06(-5.66%)
Oct 19, 2022 1.125 1.165 1.045 1.055 4,498,135 -0.10(-8.62%)
Oct 18, 2022 1.155 1.205 1.125 1.155 7,068,943 +0.07(+6.42%)
Oct 17, 2022 1.075 1.155 1.065 1.085 5,637,375 +0.06(+5.83%)
Oct 14, 2022 1.095 1.105 1.025 1.025 5,211,262 -0.06(-5.50%)
Oct 13, 2022 1.055 1.175 1.035 1.085 8,965,581 -0.03(-2.68%)
Oct 12, 2022 1.045 1.195 1.025 1.115 16,369,546 +0.12(+12.00%)
Oct 11, 2022 0.9856 1.025 0.9806 0.9955 5,930,235 +0.03(+2.65%)
Oct 10, 2022 0.9258 1.005 0.9159 0.9699 5,932,053 +0.03(+3.21%)
Oct 07, 2022 1.015 1.015 0.9259 0.9397 9,731,118 -0.09(-8.36%)
Oct 06, 2022 1.005 1.045 0.9955 1.025 4,071,938 +0.00(+0.00%)
Oct 05, 2022 1.055 1.105 1.015 1.025 4,247,668 -0.01(-0.96%)
Oct 04, 2022 1.025 1.065 1.005 1.035 5,423,678 +0.04(+4.00%)
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.