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 (%)
Feb 28, 2023	1.961	2.001	1.941	1.941	12,877,683	-0.02(-1.02%)
Feb 27, 2023	2.011	2.031	1.961	1.961	13,027,462	-0.04(-1.99%)
Feb 24, 2023	2.091	2.091	1.981	2.001	5,657,797	-0.12(-5.63%)
Feb 23, 2023	2.101	2.125	2.036	2.120	6,797,789	+0.08(+3.90%)
Feb 22, 2023	2.031	2.111	2.011	2.041	7,310,857	+0.07(+3.54%)
Feb 21, 2023	2.051	2.071	1.951	1.971	16,846,062	-0.20(-9.17%)
Feb 17, 2023	2.170	2.200	2.130	2.170	3,894,213	-0.06(-2.68%)
Feb 16, 2023	2.220	2.300	2.165	2.230	7,203,401	-0.01(-0.44%)
Feb 15, 2023	2.180	2.250	2.180	2.240	5,706,711	+0.06(+2.74%)
Feb 14, 2023	2.190	2.290	2.135	2.180	6,868,619	-0.02(-0.90%)
Feb 13, 2023	2.140	2.270	2.101	2.200	7,598,273	+0.14(+6.76%)
Feb 10, 2023	2.091	2.120	2.041	2.061	6,801,988	-0.10(-4.61%)
Feb 09, 2023	2.190	2.335	2.150	2.160	8,133,564	-0.01(-0.46%)
Feb 08, 2023	2.160	2.220	2.116	2.170	4,923,909	+0.00(+0.00%)
Feb 07, 2023	2.150	2.210	2.120	2.170	5,991,417	+0.05(+2.35%)
Feb 06, 2023	2.120	2.210	2.021	2.120	14,211,435	-0.07(-3.18%)
Feb 03, 2023	2.389	2.429	2.150	2.190	10,188,667	-0.29(-11.65%)
Feb 02, 2023	2.439	2.539	2.419	2.479	13,181,492	+0.05(+2.05%)

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.