Skip to main content

Rlx Technology Inc ADR (NY: RLX )

1.905 +0.005 (+0.26%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.190 2.200 2.051 2.120 6,310,097 -0.14(-6.17%)
Jun 29, 2022 2.220 2.260 2.170 2.260 6,158,246 -0.06(-2.58%)
Jun 28, 2022 2.389 2.468 2.320 2.320 5,644,974 -0.03(-1.27%)
Jun 27, 2022 2.340 2.439 2.310 2.349 8,289,546 +0.04(+1.72%)
Jun 24, 2022 2.290 2.310 2.150 2.310 6,903,829 +0.04(+1.75%)
Jun 23, 2022 2.210 2.340 2.160 2.270 7,963,559 +0.12(+5.56%)
Jun 22, 2022 2.240 2.250 2.150 2.150 4,933,116 -0.13(-5.68%)
Jun 21, 2022 2.340 2.359 2.280 2.280 6,368,728 -0.03(-1.29%)
Jun 17, 2022 2.449 2.459 2.260 2.310 9,640,134 -0.08(-3.33%)
Jun 16, 2022 2.091 2.389 2.031 2.389 9,459,666 +0.22(+10.09%)
Jun 15, 2022 2.220 2.280 2.160 2.170 6,632,831 -0.04(-1.80%)
Jun 14, 2022 2.270 2.340 2.190 2.210 12,377,463 -0.01(-0.45%)
Jun 13, 2022 2.349 2.389 2.140 2.220 14,547,496 -0.07(-3.04%)
Jun 10, 2022 2.200 2.469 2.200 2.290 17,811,122 +0.14(+6.48%)
Jun 09, 2022 2.240 2.295 2.091 2.150 15,100,490 -0.19(-8.09%)
Jun 08, 2022 2.160 2.499 2.140 2.340 29,085,558 +0.25(+11.90%)
Jun 07, 2022 2.051 2.091 1.971 2.091 9,527,158 +0.04(+1.94%)
Jun 06, 2022 2.021 2.150 1.982 2.051 16,738,170 +0.18(+9.57%)
Jun 03, 2022 1.951 1.951 1.832 1.872 4,523,634 -0.09(-4.57%)
Jun 02, 2022 1.892 2.071 1.882 1.961 7,663,559 +0.10(+5.35%)
Jun 01, 2022 1.941 1.971 1.852 1.862 4,038,375 -0.11(-5.56%)
May 31, 2022 2.081 2.091 1.897 1.971 14,250,371 -0.05(-2.46%)
May 27, 2022 1.921 2.021 1.862 2.021 5,271,690 +0.08(+4.10%)
May 26, 2022 1.792 1.951 1.772 1.941 5,804,237 +0.16(+8.94%)
May 25, 2022 1.742 1.792 1.722 1.782 3,638,718 +0.03(+1.70%)
May 24, 2022 1.782 1.802 1.722 1.752 4,742,984 -0.11(-5.88%)
May 23, 2022 1.832 1.892 1.782 1.862 4,787,200 +0.00(+0.00%)
May 20, 2022 2.041 2.061 1.742 1.862 11,413,352 -0.11(-5.56%)
May 19, 2022 1.951 2.021 1.892 1.971 6,240,893 +0.04(+2.06%)
May 18, 2022 1.951 2.061 1.926 1.931 4,062,360 -0.04(-2.02%)
May 17, 2022 2.091 2.111 1.971 1.971 6,612,118 -0.04(-1.98%)
May 16, 2022 1.931 2.061 1.916 2.011 5,793,790 +0.08(+4.12%)
May 13, 2022 1.862 1.960 1.862 1.931 5,372,697 +0.06(+3.19%)
May 12, 2022 1.772 1.911 1.692 1.872 7,066,026 +0.10(+5.62%)
May 11, 2022 1.772 1.931 1.722 1.772 6,405,173 +0.02(+1.14%)
May 10, 2022 1.772 1.802 1.663 1.752 5,153,007 +0.05(+2.92%)
May 09, 2022 1.782 1.862 1.663 1.702 8,633,938 -0.15(-8.06%)
May 06, 2022 1.882 1.911 1.802 1.852 3,826,122 -0.08(-4.12%)
May 05, 2022 1.951 1.981 1.832 1.931 6,853,742 -0.10(-4.90%)
May 04, 2022 1.941 2.031 1.921 2.031 4,505,423 +0.05(+2.51%)
May 03, 2022 2.051 2.071 1.951 1.981 2,174,658 -0.06(-2.93%)
May 02, 2022 2.031 2.130 1.981 2.041 4,986,978 +0.02(+0.99%)
Apr 29, 2022 2.130 2.200 1.991 2.021 8,771,055 -0.01(-0.49%)
Apr 28, 2022 1.981 2.046 1.901 2.031 6,510,881 +0.00(+0.00%)
Apr 27, 2022 1.981 2.160 1.976 2.031 12,328,785 +0.11(+5.70%)
Apr 26, 2022 1.842 1.941 1.832 1.921 9,076,683 +0.07(+3.76%)
Apr 25, 2022 1.782 1.882 1.752 1.852 7,910,500 -0.02(-1.06%)
Apr 22, 2022 1.822 1.991 1.802 1.872 9,011,210 +0.13(+7.43%)
Apr 21, 2022 1.842 1.910 1.702 1.742 9,584,043 -0.06(-3.31%)
Apr 20, 2022 1.971 2.021 1.792 1.802 7,544,806 -0.17(-8.59%)
Apr 19, 2022 1.852 2.011 1.852 1.971 6,051,749 +0.08(+4.21%)
Apr 18, 2022 1.921 1.961 1.842 1.892 7,228,818 -0.16(-7.77%)
Apr 14, 2022 2.101 2.140 1.996 2.051 9,634,492 -0.05(-2.37%)
Apr 13, 2022 1.911 2.101 1.892 2.101 20,120,982 +0.21(+11.05%)
Apr 12, 2022 2.061 2.130 1.882 1.892 28,146,418 +0.03(+1.60%)
Apr 11, 2022 1.782 1.980 1.782 1.862 11,310,825 +0.00(+0.00%)
Apr 08, 2022 1.802 2.001 1.797 1.862 7,828,070 +0.09(+5.06%)
Apr 07, 2022 1.892 1.979 1.762 1.772 9,988,750 -0.13(-6.81%)
Apr 06, 2022 1.802 1.931 1.792 1.901 12,236,833 +0.04(+2.14%)
Apr 05, 2022 1.941 2.021 1.837 1.862 9,843,781 -0.08(-4.10%)
Apr 04, 2022 1.931 2.001 1.872 1.941 10,929,595 +0.10(+5.41%)
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.