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 (%)
Nov 30, 2023 2.260 2.270 2.190 2.220 7,263,763 -0.01(-0.45%)
Nov 29, 2023 2.190 2.250 2.170 2.230 10,074,989 -0.03(-1.32%)
Nov 28, 2023 2.260 2.290 2.200 2.260 10,259,152 -0.02(-0.87%)
Nov 27, 2023 2.240 2.290 2.175 2.280 20,767,058 +0.04(+1.78%)
Nov 24, 2023 2.021 2.250 2.001 2.240 11,952,505 +0.05(+2.27%)
Nov 22, 2023 2.150 2.210 2.140 2.190 13,800,070 +0.06(+2.80%)
Nov 21, 2023 2.379 2.389 2.130 2.130 12,694,697 -0.21(-8.94%)
Nov 20, 2023 2.031 2.374 2.031 2.340 27,614,608 +0.35(+17.50%)
Nov 17, 2023 2.011 2.061 1.961 1.991 11,920,148 -0.03(-1.48%)
Nov 16, 2023 2.001 2.061 1.966 2.021 10,419,722 +0.00(+0.00%)
Nov 15, 2023 1.941 2.081 1.936 2.021 13,231,146 +0.12(+6.28%)
Nov 14, 2023 1.931 1.971 1.892 1.901 11,510,676 +0.03(+1.60%)
Nov 13, 2023 1.842 1.991 1.842 1.872 24,972,170 +0.24(+14.63%)
Nov 10, 2023 1.633 1.653 1.603 1.633 5,284,976 +0.00(+0.00%)
Nov 09, 2023 1.653 1.697 1.623 1.633 3,313,355 -0.02(-1.20%)
Nov 08, 2023 1.692 1.732 1.653 1.653 3,740,763 -0.04(-2.35%)
Nov 07, 2023 1.653 1.732 1.633 1.692 4,789,286 +0.05(+3.03%)
Nov 06, 2023 1.692 1.742 1.618 1.643 9,140,753 -0.01(-0.60%)
Nov 03, 2023 1.712 1.722 1.643 1.653 3,506,908 -0.02(-1.19%)
Nov 02, 2023 1.633 1.722 1.633 1.673 6,036,117 +0.06(+3.70%)
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.