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: 7:00 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 (%)
Nov 30, 2022 2.270 2.419 2.111 2.290 78,465,504 +0.12(+5.50%)
Nov 29, 2022 2.031 2.270 1.993 2.170 31,823,042 +0.24(+12.37%)
Nov 28, 2022 1.951 2.130 1.921 1.931 18,388,744 +0.06(+3.19%)
Nov 25, 2022 1.941 2.081 1.782 1.872 21,348,300 -0.11(-5.53%)
Nov 23, 2022 1.722 2.051 1.722 1.981 30,776,464 +0.30(+17.75%)
Nov 22, 2022 1.702 1.747 1.663 1.682 14,214,287 -0.07(-3.98%)
Nov 21, 2022 1.712 1.872 1.682 1.752 14,026,690 +0.00(+0.00%)
Nov 18, 2022 1.663 1.792 1.633 1.752 27,883,416 +0.03(+1.73%)
Nov 17, 2022 1.444 1.762 1.444 1.722 30,931,764 +0.29(+20.14%)
Nov 16, 2022 1.593 1.603 1.434 1.434 17,070,512 -0.16(-10.00%)
Nov 15, 2022 1.673 1.682 1.493 1.593 24,445,980 +0.02(+1.27%)
Nov 14, 2022 1.493 1.603 1.483 1.573 10,969,409 +0.10(+6.76%)
Nov 11, 2022 1.493 1.543 1.439 1.473 15,891,893 +0.04(+2.78%)
Nov 10, 2022 1.453 1.458 1.364 1.434 7,197,434 +0.10(+7.46%)
Nov 09, 2022 1.424 1.453 1.319 1.334 8,105,983 -0.16(-10.67%)
Nov 08, 2022 1.523 1.523 1.414 1.493 7,458,601 -0.07(-4.46%)
Nov 07, 2022 1.573 1.593 1.523 1.563 10,440,871 +0.05(+3.29%)
Nov 04, 2022 1.792 1.792 1.463 1.513 27,861,308 -0.15(-8.98%)
Nov 03, 2022 1.453 1.663 1.424 1.663 18,283,030 +0.14(+9.15%)
Nov 02, 2022 1.473 1.593 1.414 1.523 22,149,284 +0.16(+11.68%)
Nov 01, 2022 1.434 1.439 1.334 1.364 11,032,441 +0.12(+9.60%)
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%)
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.