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

Rlx Technology Inc ADR (NY: RLX )

1.970 -0.030 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2021 5.187 5.256 5.037 5.117 52,816,716 +0.01(+0.19%)
Aug 30, 2021 5.326 5.475 4.789 5.107 15,449,532 -0.25(-4.65%)
Aug 27, 2021 5.077 5.595 5.077 5.356 18,798,546 +0.24(+4.67%)
Aug 26, 2021 4.211 5.152 4.211 5.117 28,730,550 +0.78(+17.89%)
Aug 25, 2021 4.002 4.360 3.917 4.341 12,497,635 +0.29(+7.13%)
Aug 24, 2021 3.883 4.161 3.688 4.052 23,103,188 +0.25(+6.54%)
Aug 23, 2021 3.912 3.922 3.683 3.803 15,232,317 -0.09(-2.30%)
Aug 20, 2021 4.231 4.291 3.823 3.893 16,958,608 -0.32(-7.57%)
Aug 19, 2021 4.400 4.579 4.191 4.211 9,279,246 -0.23(-5.16%)
Aug 18, 2021 4.480 4.609 4.341 4.440 7,143,653 -0.03(-0.67%)
Aug 17, 2021 4.341 4.744 4.321 4.470 7,333,008 -0.06(-1.32%)
Aug 16, 2021 4.938 4.958 4.395 4.530 8,765,127 -0.47(-9.36%)
Aug 13, 2021 4.908 5.037 4.759 4.998 10,093,251 +0.10(+2.03%)
Aug 12, 2021 4.719 5.037 4.694 4.898 16,344,036 +0.21(+4.46%)
Aug 11, 2021 4.560 4.749 4.261 4.689 14,599,339 +0.10(+2.17%)
Aug 10, 2021 4.679 4.749 4.430 4.589 5,547,669 +0.07(+1.54%)
Aug 09, 2021 4.460 4.619 4.341 4.520 4,894,314 +0.08(+1.79%)
Aug 06, 2021 4.629 4.649 4.301 4.440 10,975,296 -0.19(-4.09%)
Aug 05, 2021 4.490 4.789 4.360 4.629 9,327,777 +0.04(+0.87%)
Aug 04, 2021 5.177 5.177 4.510 4.589 31,379,476 -0.24(-4.95%)
Aug 03, 2021 4.599 4.898 4.500 4.828 7,866,734 +0.20(+4.30%)
Aug 02, 2021 4.470 4.858 4.281 4.629 13,629,153 +0.29(+6.65%)
Jul 30, 2021 4.480 4.480 4.144 4.341 6,136,933 -0.11(-2.46%)
Jul 29, 2021 4.709 4.729 4.380 4.450 10,200,891 +0.09(+2.05%)
Jul 28, 2021 4.460 5.296 4.032 4.360 37,306,516 +0.07(+1.62%)
Jul 27, 2021 4.858 4.878 4.092 4.291 16,467,307 -0.15(-3.36%)
Jul 26, 2021 4.460 4.908 4.281 4.440 16,060,545 -0.51(-10.26%)
Jul 23, 2021 5.366 5.475 4.798 4.948 26,247,580 -0.74(-12.96%)
Jul 22, 2021 6.142 6.182 5.500 5.685 16,377,397 -0.44(-7.15%)
Jul 21, 2021 6.113 6.431 6.073 6.123 7,586,619 +0.07(+1.15%)
Jul 20, 2021 6.471 6.660 5.993 6.053 10,184,019 -0.28(-4.40%)
Jul 19, 2021 6.292 6.381 5.963 6.332 7,147,599 -0.20(-3.05%)
Jul 16, 2021 7.198 7.218 6.371 6.531 16,030,638 -0.69(-9.52%)
Jul 15, 2021 7.228 7.347 7.118 7.218 3,204,974 +0.01(+0.14%)
Jul 14, 2021 7.636 7.636 7.178 7.208 5,052,159 -0.34(-4.49%)
Jul 13, 2021 7.596 7.715 7.516 7.546 4,327,353 +0.05(+0.66%)
Jul 12, 2021 8.044 8.044 7.486 7.496 5,710,878 -0.43(-5.40%)
Jul 09, 2021 7.915 8.034 7.611 7.924 5,100,311 +0.18(+2.31%)
Jul 08, 2021 7.885 7.910 7.536 7.745 5,939,522 -0.36(-4.42%)
Jul 07, 2021 8.243 8.243 7.974 8.104 2,753,255 +0.04(+0.49%)
Jul 06, 2021 8.183 8.213 7.964 8.064 4,819,703 -0.33(-3.91%)
Jul 02, 2021 8.631 8.661 8.313 8.392 4,177,999 -0.34(-3.88%)
Jul 01, 2021 8.681 8.930 8.631 8.731 2,439,231 +0.04(+0.46%)
Jun 30, 2021 8.562 8.810 8.477 8.691 2,564,255 +0.02(+0.23%)
Jun 29, 2021 8.870 8.910 8.442 8.671 6,886,338 -0.32(-3.54%)
Jun 28, 2021 9.030 9.057 8.940 8.990 3,543,347 -0.03(-0.33%)
Jun 25, 2021 9.378 9.388 8.910 9.020 3,419,152 -0.21(-2.27%)
Jun 24, 2021 8.910 9.398 8.840 9.229 7,556,663 +0.55(+6.31%)
Jun 23, 2021 8.651 9.059 8.532 8.681 5,697,173 +0.30(+3.56%)
Jun 22, 2021 8.472 8.532 8.263 8.382 3,040,440 -0.09(-1.06%)
Jun 21, 2021 8.761 8.930 8.253 8.472 8,288,472 -0.48(-5.34%)
Jun 18, 2021 8.900 9.064 8.751 8.950 12,459,441 +0.17(+1.93%)
Jun 17, 2021 9.378 9.378 8.761 8.781 6,927,632 -0.58(-6.17%)
Jun 16, 2021 9.149 9.522 8.711 9.358 6,841,340 +0.05(+0.53%)
Jun 15, 2021 9.209 9.761 9.169 9.308 4,631,857 -0.09(-0.95%)
Jun 14, 2021 9.557 9.557 9.069 9.398 3,583,908 -0.04(-0.42%)
Jun 11, 2021 9.209 9.458 9.079 9.438 3,480,838 +0.33(+3.61%)
Jun 10, 2021 9.408 9.657 9.059 9.109 5,766,178 -0.12(-1.29%)
Jun 09, 2021 9.099 9.886 9.099 9.229 8,449,838 +0.26(+2.89%)
Jun 08, 2021 9.139 9.368 8.860 8.970 10,507,517 +0.01(+0.11%)
Jun 07, 2021 9.975 9.995 8.860 8.960 22,375,860 -0.90(-9.09%)
Jun 04, 2021 10.36 10.63 9.846 9.856 9,437,741 -0.97(-8.92%)
Jun 03, 2021 10.89 11.11 10.65 10.82 3,923,040 -0.35(-3.12%)
Jun 02, 2021 12.66 12.70 10.56 11.17 13,548,434 -0.63(-5.32%)
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.