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

Rlx Technology Inc ADR (NY: RLX )

2.080 +0.090 (+4.52%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Apr 30, 2021 10.91 11.52 10.75 10.84 5,178,016 -0.10(-0.91%)
Apr 29, 2021 11.64 11.83 10.84 10.94 8,371,358 -1.02(-8.49%)
Apr 28, 2021 12.18 12.45 11.95 11.96 6,325,274 -0.49(-3.92%)
Apr 27, 2021 12.40 12.56 12.27 12.44 7,114,888 -0.03(-0.24%)
Apr 26, 2021 12.11 12.48 11.68 12.47 6,759,081 +0.41(+3.38%)
Apr 23, 2021 10.80 12.36 10.65 12.07 12,247,777 +1.61(+15.43%)
Apr 22, 2021 10.15 11.05 10.10 10.45 8,402,623 +0.62(+6.28%)
Apr 21, 2021 9.059 10.03 9.059 9.836 4,567,630 +0.80(+8.81%)
Apr 20, 2021 9.557 9.587 8.900 9.039 3,189,568 -0.20(-2.16%)
Apr 19, 2021 9.298 9.428 9.089 9.239 3,758,666 +0.18(+1.98%)
Apr 16, 2021 9.159 9.159 8.960 9.059 1,901,890 -0.15(-1.62%)
Apr 15, 2021 9.258 9.268 9.010 9.209 2,947,867 +0.05(+0.54%)
Apr 14, 2021 9.079 9.278 8.930 9.159 3,197,629 +0.20(+2.22%)
Apr 13, 2021 9.169 9.338 8.801 8.960 5,199,298 +0.44(+5.14%)
Apr 12, 2021 9.298 9.308 8.382 8.522 9,050,943 -0.76(-8.15%)
Apr 09, 2021 9.776 9.817 9.169 9.278 6,556,269 -0.68(-6.80%)
Apr 08, 2021 9.816 10.07 9.677 9.955 5,031,463 +0.44(+4.60%)
Apr 07, 2021 9.896 9.955 9.458 9.517 4,369,564 -0.51(-5.06%)
Apr 06, 2021 10.16 10.33 9.856 10.03 4,414,284 -0.06(-0.59%)
Apr 05, 2021 11.17 11.17 9.776 10.08 7,927,006 -0.82(-7.49%)
Apr 01, 2021 10.73 11.26 10.53 10.90 7,307,824 +0.59(+5.69%)
Mar 31, 2021 10.32 10.58 10.13 10.31 5,444,847 +0.15(+1.47%)
Mar 30, 2021 10.17 10.61 9.866 10.16 8,013,477 -0.46(-4.31%)
Mar 29, 2021 9.030 10.82 8.980 10.62 19,691,866 +1.54(+17.00%)
Mar 26, 2021 9.179 9.408 8.372 9.079 20,754,754 -0.06(-0.65%)
Mar 25, 2021 8.243 9.756 8.203 9.139 19,994,784 +0.24(+2.68%)
Mar 24, 2021 10.33 10.43 7.855 8.900 53,565,540 -1.15(-11.49%)
Mar 23, 2021 10.37 11.05 9.965 10.05 32,864,362 -0.05(-0.49%)
Mar 22, 2021 12.66 12.84 10.09 10.10 107,707,120 -9.27(-47.84%)
Mar 19, 2021 19.01 19.94 18.70 19.37 4,489,944 +0.90(+4.85%)
Mar 18, 2021 17.47 19.48 17.47 18.48 5,312,319 +0.50(+2.77%)
Mar 17, 2021 18.42 18.51 16.95 17.98 5,529,338 -0.94(-4.95%)
Mar 16, 2021 19.54 20.56 18.64 18.92 5,399,397 -0.56(-2.86%)
Mar 15, 2021 18.52 19.80 17.44 19.47 5,654,387 +2.20(+12.74%)
Mar 12, 2021 17.44 17.98 16.87 17.27 8,813,044 -1.44(-7.71%)
Mar 11, 2021 16.18 19.21 15.43 18.72 11,122,527 +3.42(+22.40%)
Mar 10, 2021 16.42 16.90 14.83 15.29 7,405,322 -0.77(-4.77%)
Mar 09, 2021 14.76 16.25 14.35 16.06 5,610,744 +2.29(+16.63%)
Mar 08, 2021 15.90 16.40 13.64 13.77 6,500,715 -2.25(-14.05%)
Mar 05, 2021 17.32 17.50 14.93 16.02 9,144,423 -0.54(-3.25%)
Mar 04, 2021 16.99 18.85 16.33 16.56 8,475,112 -1.30(-7.30%)
Mar 03, 2021 19.21 19.69 17.81 17.86 3,930,669 -1.01(-5.33%)
Mar 02, 2021 19.28 21.44 18.87 18.87 4,466,218 -0.93(-4.68%)
Mar 01, 2021 18.34 19.98 18.00 19.79 4,717,294 +2.36(+13.54%)
Feb 26, 2021 17.21 18.31 15.93 17.43 7,626,848 +0.30(+1.74%)
Feb 25, 2021 19.33 19.40 16.77 17.13 6,866,147 -2.24(-11.56%)
Feb 24, 2021 19.77 20.19 18.75 19.37 4,461,580 -0.66(-3.28%)
Feb 23, 2021 18.69 20.48 17.42 20.03 11,076,619 +0.28(+1.41%)
Feb 22, 2021 20.20 20.37 19.21 19.75 13,210,079 -1.19(-5.70%)
Feb 19, 2021 22.64 22.90 20.66 20.95 9,037,446 -1.56(-6.94%)
Feb 18, 2021 22.99 23.45 21.50 22.51 7,850,472 -1.11(-4.68%)
Feb 17, 2021 23.34 24.88 22.72 23.61 4,427,296 -0.25(-1.04%)
Feb 16, 2021 24.01 24.49 22.61 23.86 6,317,875 -0.51(-2.08%)
Feb 12, 2021 24.82 24.89 23.89 24.37 3,166,335 -0.47(-1.88%)
Feb 11, 2021 22.30 25.41 22.19 24.84 8,306,107 +2.51(+11.23%)
Feb 10, 2021 22.90 23.43 21.96 22.33 5,113,293 -0.09(-0.40%)
Feb 09, 2021 22.81 23.15 22.03 22.42 7,509,142 +0.48(+2.18%)
Feb 08, 2021 23.33 23.55 21.90 21.94 15,075,855 -2.18(-9.04%)
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.