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, 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%)
Nov 01, 2021 4.858 4.968 4.908 4.948 2,717,302 +0.11(+2.26%)
Oct 29, 2021 4.918 5.008 4.808 4.838 2,433,645 -0.08(-1.62%)
Oct 28, 2021 5.018 5.057 4.878 4.918 3,877,420 -0.16(-3.14%)
Oct 27, 2021 5.336 5.411 4.958 5.077 5,529,471 -0.17(-3.23%)
Oct 26, 2021 5.774 5.197 5.246 7,194,588 -0.51(-8.82%)
Oct 25, 2021 5.685 5.754 5.585 5.754 3,417,018 -0.02(-0.34%)
Oct 22, 2021 5.535 5.953 5.505 5.774 6,900,378 +0.17(+3.02%)
Oct 21, 2021 5.854 5.973 5.520 5.605 7,580,875 -0.35(-5.85%)
Oct 20, 2021 5.963 5.993 5.704 5.953 8,821,537 -0.02(-0.33%)
Oct 19, 2021 6.302 6.436 5.694 5.973 16,437,094 +0.08(+1.35%)
Oct 18, 2021 5.446 6.013 5.416 5.894 11,123,319 +0.52(+9.63%)
Oct 15, 2021 5.107 5.505 4.968 5.376 8,522,486 +0.33(+6.51%)
Oct 14, 2021 5.336 5.406 4.983 5.047 7,997,357 -0.26(-4.88%)
Oct 13, 2021 5.067 5.431 4.918 5.306 14,638,873 +0.69(+14.87%)
Oct 12, 2021 4.769 4.888 4.530 4.619 5,628,595 -0.23(-4.72%)
Oct 11, 2021 4.988 5.127 4.808 4.848 3,080,231 +0.01(+0.21%)
Oct 08, 2021 4.649 4.988 4.589 4.838 4,581,143 +0.10(+2.10%)
Oct 07, 2021 4.360 4.918 4.311 4.739 8,079,203 +0.52(+12.26%)
Oct 06, 2021 4.131 4.271 4.112 4.221 1,648,409 -0.04(-0.93%)
Oct 05, 2021 4.191 4.370 4.131 4.261 3,116,094 +0.09(+2.15%)
Oct 04, 2021 4.390 4.480 4.151 4.171 3,676,203 -0.41(-8.91%)
Oct 01, 2021 4.480 4.629 4.455 4.579 2,108,015 +0.08(+1.77%)
Sep 30, 2021 4.400 4.574 4.360 4.500 3,485,601 +0.09(+2.03%)
Sep 29, 2021 4.450 4.510 4.331 4.410 2,203,324 -0.07(-1.56%)
Sep 28, 2021 4.500 4.659 4.460 4.480 2,298,699 -0.07(-1.53%)
Sep 27, 2021 4.470 4.594 4.281 4.550 3,764,625 +0.06(+1.33%)
Sep 24, 2021 4.530 4.550 4.350 4.490 3,907,101 -0.16(-3.43%)
Sep 23, 2021 4.669 4.729 4.589 4.649 3,899,455 +0.01(+0.21%)
Sep 22, 2021 4.530 4.739 4.440 4.639 5,396,038 +0.13(+2.87%)
Sep 21, 2021 4.540 4.579 4.450 4.510 3,702,102 +0.04(+0.89%)
Sep 20, 2021 4.589 4.729 4.440 4.470 9,267,630 -0.33(-6.85%)
Sep 17, 2021 4.988 5.027 4.729 4.798 33,441,994 -0.15(-3.02%)
Sep 16, 2021 4.878 5.003 4.739 4.948 6,959,459 +0.06(+1.22%)
Sep 15, 2021 5.027 5.052 4.779 4.888 7,970,679 -0.14(-2.77%)
Sep 14, 2021 5.067 5.465 4.978 5.027 10,179,020 -0.06(-1.17%)
Sep 13, 2021 5.127 5.595 5.057 5.087 16,326,762 -0.63(-10.98%)
Sep 10, 2021 6.730 6.807 5.505 5.714 19,669,624 -1.15(-16.81%)
Sep 09, 2021 6.630 6.909 6.361 6.869 10,807,491 +0.00(+0.00%)
Sep 08, 2021 6.969 7.148 6.750 6.869 17,632,876 -0.10(-1.43%)
Sep 07, 2021 6.123 7.307 6.123 6.969 43,403,664 +0.95(+15.70%)
Sep 03, 2021 5.973 6.292 5.874 6.023 18,142,874 +0.15(+2.54%)
Sep 02, 2021 5.475 5.993 5.326 5.874 13,943,786 +0.54(+10.07%)
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.