Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	2.359	2.489	2.320	2.449	6,079,695	+0.09(+3.80%)
Apr 27, 2023	2.389	2.394	2.270	2.359	5,870,617	+0.01(+0.42%)
Apr 26, 2023	2.459	2.479	2.349	2.349	4,001,613	-0.04(-1.67%)
Apr 25, 2023	2.459	2.509	2.354	2.389	12,070,934	-0.09(-3.61%)
Apr 24, 2023	2.559	2.618	2.439	2.479	10,610,949	-0.09(-3.49%)
Apr 21, 2023	2.578	2.608	2.529	2.568	5,294,658	-0.04(-1.53%)
Apr 20, 2023	2.728	2.728	2.581	2.608	6,381,316	-0.16(-5.76%)
Apr 19, 2023	2.628	2.768	2.618	2.768	6,905,469	+0.10(+3.73%)
Apr 18, 2023	2.678	2.708	2.638	2.668	3,621,431	+0.06(+2.29%)
Apr 17, 2023	2.708	2.708	2.598	2.608	5,533,567	+0.01(+0.38%)
Apr 14, 2023	2.768	2.802	2.588	2.598	7,571,928	-0.21(-7.45%)
Apr 13, 2023	2.788	2.857	2.758	2.807	6,405,838	+0.12(+4.44%)
Apr 12, 2023	2.827	2.937	2.673	2.688	12,502,244	-0.11(-3.91%)
Apr 11, 2023	2.867	2.977	2.788	2.797	8,967,175	+0.00(+0.00%)
Apr 10, 2023	2.857	2.857	2.758	2.797	4,454,379	-0.07(-2.43%)
Apr 06, 2023	2.788	2.917	2.765	2.867	9,659,822	+0.07(+2.49%)
Apr 05, 2023	2.877	2.887	2.689	2.797	6,846,773	-0.10(-3.44%)
Apr 04, 2023	2.917	2.927	2.857	2.897	9,056,326	+0.00(+0.00%)

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.