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%)
Oct 03, 2022 1.055 1.075 0.9954 0.9955 4,092,460 -0.05(-4.76%)
Sep 30, 2022 1.045 1.105 1.025 1.045 7,083,535 +0.02(+1.94%)
Sep 29, 2022 1.025 1.045 0.9955 1.025 5,625,741 -0.03(-2.83%)
Sep 28, 2022 1.015 1.075 1.005 1.055 7,080,862 +0.04(+3.92%)
Sep 27, 2022 1.065 1.095 1.005 1.015 8,610,107 -0.03(-2.86%)
Sep 26, 2022 1.085 1.105 1.045 1.045 4,986,935 -0.03(-2.78%)
Sep 23, 2022 1.145 1.150 1.075 1.075 8,197,043 -0.08(-6.90%)
Sep 22, 2022 1.254 1.264 1.155 1.155 4,807,736 -0.09(-7.20%)
Sep 21, 2022 1.284 1.324 1.165 1.244 6,953,128 +0.02(+1.63%)
Sep 20, 2022 1.175 1.294 1.175 1.225 7,159,294 +0.06(+5.13%)
Sep 19, 2022 1.195 1.225 1.165 1.165 3,806,688 -0.03(-2.50%)
Sep 16, 2022 1.215 1.225 1.165 1.195 3,709,918 -0.02(-1.64%)
Sep 15, 2022 1.294 1.314 1.215 1.215 6,208,811 -0.08(-6.15%)
Sep 14, 2022 1.304 1.334 1.274 1.294 2,367,029 -0.01(-0.76%)
Sep 13, 2022 1.354 1.374 1.304 1.304 1,827,898 -0.09(-6.43%)
Sep 12, 2022 1.374 1.404 1.364 1.394 1,803,458 +0.03(+2.19%)
Sep 09, 2022 1.314 1.424 1.304 1.364 3,376,857 +0.08(+6.20%)
Sep 08, 2022 1.294 1.324 1.264 1.284 2,105,715 +0.00(+0.00%)
Sep 07, 2022 1.284 1.324 1.264 1.284 3,158,995 +0.02(+1.57%)
Sep 06, 2022 1.314 1.344 1.264 1.264 4,593,727 -0.07(-5.22%)
Sep 02, 2022 1.384 1.384 1.324 1.334 3,414,911 -0.04(-2.90%)
Sep 01, 2022 1.394 1.404 1.344 1.374 3,833,230 -0.05(-3.50%)
Aug 31, 2022 1.414 1.434 1.394 1.424 4,405,494 +0.01(+0.70%)
Aug 30, 2022 1.444 1.453 1.394 1.414 3,563,519 -0.01(-0.70%)
Aug 29, 2022 1.513 1.523 1.414 1.424 4,208,153 -0.05(-3.38%)
Aug 26, 2022 1.603 1.603 1.453 1.473 7,181,389 +0.01(+0.68%)
Aug 25, 2022 1.463 1.503 1.404 1.463 4,439,464 +0.07(+5.00%)
Aug 24, 2022 1.414 1.453 1.394 1.394 3,724,527 -0.03(-2.10%)
Aug 23, 2022 1.424 1.444 1.414 1.424 2,714,360 -0.02(-1.38%)
Aug 22, 2022 1.483 1.483 1.414 1.444 2,386,399 -0.01(-0.68%)
Aug 19, 2022 1.453 1.561 1.404 1.453 4,458,261 +0.03(+2.10%)
Aug 18, 2022 1.473 1.513 1.414 1.424 3,880,027 -0.04(-2.72%)
Aug 17, 2022 1.513 1.533 1.453 1.463 3,644,862 -0.05(-3.29%)
Aug 16, 2022 1.563 1.583 1.503 1.513 6,065,274 -0.07(-4.40%)
Aug 15, 2022 1.603 1.603 1.523 1.583 2,393,753 -0.03(-1.85%)
Aug 12, 2022 1.583 1.643 1.543 1.613 2,067,783 +0.00(+0.00%)
Aug 11, 2022 1.613 1.712 1.593 1.613 4,620,852 +0.01(+0.62%)
Aug 10, 2022 1.583 1.613 1.513 1.603 2,499,063 +0.04(+2.55%)
Aug 09, 2022 1.593 1.623 1.553 1.563 2,743,056 -0.05(-3.09%)
Aug 08, 2022 1.543 1.643 1.404 1.613 5,297,339 +0.05(+3.18%)
Aug 05, 2022 1.563 1.593 1.523 1.563 2,495,555 -0.04(-2.48%)
Aug 04, 2022 1.593 1.603 1.533 1.603 5,375,984 +0.05(+3.20%)
Aug 03, 2022 1.473 1.553 1.424 1.553 5,990,384 +0.09(+6.12%)
Aug 02, 2022 1.444 1.493 1.404 1.463 7,325,906 -0.03(-2.00%)
Aug 01, 2022 1.593 1.603 1.424 1.493 16,583,249 -0.12(-7.41%)
Jul 29, 2022 1.673 1.682 1.593 1.613 8,548,588 -0.10(-5.81%)
Jul 28, 2022 1.722 1.752 1.613 1.712 4,778,777 -0.05(-2.83%)
Jul 27, 2022 1.792 1.792 1.702 1.762 5,292,464 +0.03(+1.72%)
Jul 26, 2022 1.812 1.812 1.682 1.732 11,447,599 -0.08(-4.40%)
Jul 25, 2022 1.882 1.882 1.762 1.812 6,378,834 -0.07(-3.70%)
Jul 22, 2022 2.170 2.235 1.832 1.882 20,768,532 -0.16(-7.81%)
Jul 21, 2022 1.901 2.041 1.842 2.041 6,822,906 +0.15(+7.89%)
Jul 20, 2022 1.862 1.941 1.842 1.892 2,752,007 +0.04(+2.15%)
Jul 19, 2022 1.882 1.901 1.822 1.852 3,123,194 -0.02(-1.06%)
Jul 18, 2022 1.862 1.941 1.862 1.872 5,095,641 +0.05(+2.73%)
Jul 15, 2022 1.832 1.852 1.722 1.822 4,843,563 -0.02(-1.08%)
Jul 14, 2022 1.892 1.941 1.832 1.842 3,665,713 -0.10(-5.13%)
Jul 13, 2022 1.842 1.941 1.822 1.941 4,102,402 +0.04(+2.09%)
Jul 12, 2022 1.842 1.911 1.822 1.901 2,439,136 +0.05(+2.69%)
Jul 11, 2022 1.882 1.892 1.802 1.852 5,635,324 -0.08(-4.12%)
Jul 08, 2022 2.021 2.041 1.931 1.931 4,801,844 -0.16(-7.62%)
Jul 07, 2022 1.892 2.091 1.822 2.091 8,067,432 +0.24(+12.90%)
Jul 06, 2022 2.021 2.041 1.852 1.852 11,034,346 -0.20(-9.71%)
Jul 05, 2022 2.130 2.145 2.001 2.051 9,283,335 -0.12(-5.50%)
Jul 01, 2022 2.130 2.170 2.061 2.170 4,989,839 +0.05(+2.35%)
Jun 30, 2022 2.190 2.200 2.051 2.120 6,310,097 -0.14(-6.17%)
Jun 29, 2022 2.220 2.260 2.170 2.260 6,158,246 -0.06(-2.58%)
Jun 28, 2022 2.389 2.468 2.320 2.320 5,644,974 -0.03(-1.27%)
Jun 27, 2022 2.340 2.439 2.310 2.349 8,289,546 +0.04(+1.72%)
Jun 24, 2022 2.290 2.310 2.150 2.310 6,903,829 +0.04(+1.75%)
Jun 23, 2022 2.210 2.340 2.160 2.270 7,963,559 +0.12(+5.56%)
Jun 22, 2022 2.240 2.250 2.150 2.150 4,933,116 -0.13(-5.68%)
Jun 21, 2022 2.340 2.359 2.280 2.280 6,368,728 -0.03(-1.29%)
Jun 17, 2022 2.449 2.459 2.260 2.310 9,640,134 -0.08(-3.33%)
Jun 16, 2022 2.091 2.389 2.031 2.389 9,459,666 +0.22(+10.09%)
Jun 15, 2022 2.220 2.280 2.160 2.170 6,632,831 -0.04(-1.80%)
Jun 14, 2022 2.270 2.340 2.190 2.210 12,377,463 -0.01(-0.45%)
Jun 13, 2022 2.349 2.389 2.140 2.220 14,547,496 -0.07(-3.04%)
Jun 10, 2022 2.200 2.469 2.200 2.290 17,811,122 +0.14(+6.48%)
Jun 09, 2022 2.240 2.295 2.091 2.150 15,100,490 -0.19(-8.09%)
Jun 08, 2022 2.160 2.499 2.140 2.340 29,085,558 +0.25(+11.90%)
Jun 07, 2022 2.051 2.091 1.971 2.091 9,527,158 +0.04(+1.94%)
Jun 06, 2022 2.021 2.150 1.982 2.051 16,738,170 +0.18(+9.57%)
Jun 03, 2022 1.951 1.951 1.832 1.872 4,523,634 -0.09(-4.57%)
Jun 02, 2022 1.892 2.071 1.882 1.961 7,663,559 +0.10(+5.35%)
Jun 01, 2022 1.941 1.971 1.852 1.862 4,038,375 -0.11(-5.56%)
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%)
Mar 01, 2022 3.036 3.076 2.937 3.007 3,647,031 -0.06(-1.95%)
Feb 28, 2022 2.957 3.116 2.867 3.066 13,480,650 +0.07(+2.33%)
Feb 25, 2022 3.076 3.007 2.927 2.997 4,688,097 -0.09(-2.90%)
Feb 24, 2022 2.827 3.096 2.797 3.086 7,208,916 +0.08(+2.65%)
Feb 23, 2022 3.096 3.151 2.997 3.007 5,317,228 +0.03(+1.00%)
Feb 22, 2022 3.285 3.295 2.937 2.977 15,102,261 -0.49(-14.08%)
Feb 18, 2022 3.464 0 -0.17(-4.66%)
Feb 17, 2022 3.793 3.833 3.564 3.634 4,868,011 -0.16(-4.20%)
Feb 16, 2022 3.544 3.952 3.534 3.793 9,023,000 +0.21(+5.83%)
Feb 15, 2022 3.484 3.594 3.435 3.584 4,500,896 +0.19(+5.57%)
Feb 14, 2022 3.415 3.509 3.355 3.395 4,071,778 -0.06(-1.73%)
Feb 11, 2022 3.474 3.634 3.415 3.455 6,089,510 -0.02(-0.57%)
Feb 10, 2022 3.405 3.713 3.385 3.474 7,410,101 -0.08(-2.24%)
Feb 09, 2022 3.275 3.634 3.235 3.554 9,566,449 +0.36(+11.21%)
Feb 08, 2022 3.176 3.265 3.086 3.196 3,168,086 +0.00(+0.00%)
Feb 07, 2022 3.146 3.410 3.146 3.196 4,914,842 +0.02(+0.63%)
Feb 04, 2022 3.116 3.245 3.091 3.176 4,176,185 +0.14(+4.59%)
Feb 03, 2022 3.176 3.036 3.036 3,814,699 -0.19(-5.86%)
Feb 02, 2022 3.464 3.464 3.201 3.226 3,982,476 -0.19(-5.54%)
Feb 01, 2022 3.315 3.514 3.226 3.415 6,399,029 +0.08(+2.39%)
Jan 31, 2022 3.056 3.335 8,610,774 +0.37(+12.42%)
Jan 28, 2022 3.056 3.106 2.822 2.967 11,487,237 -0.08(-2.61%)
Jan 27, 2022 3.305 3.353 3.026 3.046 7,539,088 -0.26(-7.83%)
Jan 26, 2022 3.425 3.534 3.275 3.305 4,613,431 -0.09(-2.64%)
Jan 25, 2022 3.335 3.425 3.265 3.395 5,262,513 -0.08(-2.29%)
Jan 24, 2022 3.395 3.524 3.211 3.474 10,790,948 -0.07(-1.97%)
Jan 21, 2022 3.654 3.778 3.514 3.544 8,902,809 -0.06(-1.66%)
Jan 20, 2022 3.823 3.833 3.594 3.604 5,275,700 -0.04(-1.09%)
Jan 19, 2022 3.604 3.808 3.604 3.644 4,990,060 +0.03(+0.83%)
Jan 18, 2022 3.544 3.788 3.544 3.614 4,721,347 -0.07(-1.89%)
Jan 14, 2022 3.683 0 +0.07(+1.93%)
Jan 13, 2022 3.753 3.761 3.594 3.614 4,553,783 -0.26(-6.68%)
Jan 12, 2022 3.902 3.992 3.773 3.873 7,375,698 +0.07(+1.83%)
Jan 11, 2022 3.624 3.842 3.584 3.803 5,425,799 +0.23(+6.41%)
Jan 10, 2022 3.674 3.683 3.445 3.574 6,331,505 -0.08(-2.18%)
Jan 07, 2022 3.564 3.753 3.494 3.654 6,689,695 +0.06(+1.66%)
Jan 06, 2022 3.435 3.614 3.325 3.594 9,109,101 +0.29(+8.73%)
Jan 05, 2022 3.634 3.644 3.285 3.305 17,822,408 -0.43(-11.47%)
Jan 04, 2022 3.932 3.977 3.634 3.733 8,249,590 -0.29(-7.18%)
Jan 03, 2022 4.012 4.072 3.863 4.022 4,300,023 +0.14(+3.59%)
Dec 31, 2021 4.082 4.112 3.873 3.883 5,789,417 -0.27(-6.47%)
Dec 30, 2021 3.823 4.211 3.783 4.151 7,330,980 +0.39(+10.32%)
Dec 29, 2021 3.942 4.082 3.738 3.763 5,521,872 -0.24(-5.97%)
Dec 28, 2021 4.141 4.171 3.898 4.002 6,852,836 -0.14(-3.37%)
Dec 27, 2021 4.012 4.226 3.982 4.141 5,097,243 +0.05(+1.22%)
Dec 23, 2021 3.793 4.112 3.763 4.092 7,944,282 +0.27(+7.03%)
Dec 22, 2021 3.634 3.868 3.614 3.823 7,216,527 +0.08(+2.13%)
Dec 21, 2021 3.723 3.843 3.584 3.743 6,594,867 +0.21(+5.92%)
Dec 20, 2021 3.634 3.683 3.484 3.534 8,263,340 -0.35(-8.97%)
Dec 17, 2021 3.494 3.893 3.484 3.883 7,744,160 +0.19(+5.12%)
Dec 16, 2021 3.972 4.002 3.594 3.693 7,744,124 -0.18(-4.63%)
Dec 15, 2021 3.863 3.952 3.514 3.873 11,404,825 -0.13(-3.23%)
Dec 14, 2021 3.972 4.097 3.893 4.002 6,775,504 -0.11(-2.66%)
Dec 13, 2021 4.241 4.256 3.962 4.112 11,069,635 -0.09(-2.13%)
Dec 10, 2021 4.530 4.530 4.117 4.201 10,813,820 -0.27(-6.01%)
Dec 09, 2021 4.530 4.779 4.380 4.470 15,086,542 -0.27(-5.67%)
Dec 08, 2021 4.311 4.908 4.131 4.739 55,324,824 +0.85(+21.74%)
Dec 07, 2021 3.743 3.972 3.733 3.893 15,268,206 +0.25(+6.83%)
Dec 06, 2021 3.415 3.693 3.285 3.644 18,639,306 -0.03(-0.81%)
Dec 03, 2021 3.992 4.164 3.544 3.674 40,204,784 -0.74(-16.70%)
Dec 02, 2021 4.540 4.669 3.883 4.410 53,709,608 +0.32(+7.79%)
Dec 01, 2021 4.281 4.510 4.017 4.092 21,112,146 +0.00(+0.00%)
Nov 30, 2021 4.779 4.789 3.982 4.092 38,015,724 -0.96(-18.94%)
Nov 29, 2021 5.605 5.625 5.036 5.047 23,767,718 -0.44(-7.99%)
Nov 26, 2021 5.266 5.784 4.938 5.485 44,358,596 +0.10(+1.85%)
Nov 24, 2021 4.988 5.764 4.988 5.386 37,330,152 +0.44(+8.85%)
Nov 23, 2021 5.505 5.874 4.779 4.948 63,829,188 +0.06(+1.22%)
Nov 22, 2021 4.689 5.177 4.425 4.888 27,071,910 +0.41(+9.11%)
Nov 19, 2021 4.530 4.579 4.420 4.480 10,200,620 +0.14(+3.21%)
Nov 18, 2021 4.659 4.341 4.311 4.341 12,400,525 -0.47(-9.73%)
Nov 17, 2021 4.828 4.948 4.624 4.808 12,252,554 +0.17(+3.65%)
Nov 16, 2021 4.968 5.217 4.589 4.639 11,175,607 -0.34(-6.80%)
Nov 15, 2021 5.127 5.147 4.769 4.978 10,624,523 +0.02(+0.40%)
Nov 12, 2021 5.316 5.625 4.838 4.958 35,112,584 +0.49(+10.91%)
Nov 11, 2021 4.500 4.689 4.296 4.470 6,309,559 +0.09(+2.05%)
Nov 10, 2021 4.141 4.380 10,102,637 +0.24(+5.77%)
Nov 09, 2021 4.281 4.301 4.002 4.141 8,121,446 -0.11(-2.58%)
Nov 08, 2021 4.490 4.490 4.191 4.251 6,183,693 -0.10(-2.29%)
Nov 05, 2021 4.749 4.769 4.291 4.350 7,961,456 -0.38(-8.00%)
Nov 04, 2021 4.918 5.107 4.659 4.729 4,770,104 -0.14(-2.86%)
Nov 03, 2021 4.709 4.978 4.643 4.868 3,191,310 +0.14(+2.95%)
Nov 02, 2021 4.858 4.893 4.659 4.729 4,410,825 -0.22(-4.43%)
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.