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

Rlx Technology Inc ADR (NY: RLX )

1.990 -0.050 (-2.45%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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%)
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.