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

Rlx Technology Inc ADR (NY: RLX )

1.910 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 1.742 1.762 1.682 1.692 3,338,126 +0.01(+0.59%)
Oct 30, 2023 1.663 1.712 1.633 1.682 4,854,619 +0.04(+2.42%)
Oct 27, 2023 1.643 1.682 1.623 1.643 4,281,528 +0.02(+1.23%)
Oct 26, 2023 1.573 1.653 1.573 1.623 4,264,791 +0.05(+3.16%)
Oct 25, 2023 1.563 1.643 1.563 1.573 2,009,278 -0.04(-2.47%)
Oct 24, 2023 1.583 1.682 1.583 1.613 3,657,574 +0.03(+1.89%)
Oct 23, 2023 1.563 1.618 1.543 1.583 4,435,992 -0.01(-0.63%)
Oct 20, 2023 1.573 1.613 1.553 1.593 2,715,063 +0.01(+0.63%)
Oct 19, 2023 1.563 1.608 1.543 1.583 3,945,878 +0.01(+0.63%)
Oct 18, 2023 1.573 1.613 1.563 1.573 2,003,384 -0.02(-1.25%)
Oct 17, 2023 1.583 1.653 1.563 1.593 5,646,055 +0.00(+0.00%)
Oct 16, 2023 1.563 1.643 1.558 1.593 2,636,430 +0.00(+0.00%)
Oct 13, 2023 1.533 1.603 1.508 1.593 4,063,908 +0.02(+1.27%)
Oct 12, 2023 1.613 1.663 1.563 1.573 5,437,636 -0.05(-3.07%)
Oct 11, 2023 1.692 1.702 1.623 1.623 4,991,704 -0.03(-1.81%)
Oct 10, 2023 1.593 1.658 1.573 1.653 7,107,474 +0.07(+4.40%)
Oct 09, 2023 1.543 1.628 1.533 1.583 4,794,910 +0.05(+3.25%)
Oct 06, 2023 1.533 1.573 1.513 1.533 2,952,635 +0.02(+1.32%)
Oct 05, 2023 1.483 1.538 1.483 1.513 1,295,807 +0.01(+0.66%)
Oct 04, 2023 1.523 1.523 1.493 1.503 2,862,958 -0.01(-0.66%)
Oct 03, 2023 1.503 1.543 1.483 1.513 2,890,811 +0.00(+0.00%)
Oct 02, 2023 1.493 1.573 1.483 1.513 2,730,879 +0.01(+0.66%)
Sep 29, 2023 1.563 1.563 1.503 1.503 2,155,757 -0.02(-1.31%)
Sep 28, 2023 1.543 1.583 1.503 1.523 3,974,502 -0.01(-0.65%)
Sep 27, 2023 1.523 1.553 1.483 1.533 4,021,516 +0.02(+1.32%)
Sep 26, 2023 1.503 1.578 1.493 1.513 4,898,579 -0.02(-1.30%)
Sep 25, 2023 1.434 1.563 1.523 1.533 7,496,870 +0.10(+6.94%)
Sep 22, 2023 1.453 1.513 1.424 1.434 2,734,196 +0.02(+1.41%)
Sep 21, 2023 1.444 1.453 1.404 1.414 3,138,217 -0.05(-3.40%)
Sep 20, 2023 1.404 1.513 1.404 1.463 4,809,530 +0.05(+3.52%)
Sep 19, 2023 1.473 1.473 1.414 1.414 2,086,848 -0.05(-3.40%)
Sep 18, 2023 1.453 1.493 1.434 1.463 4,658,130 -0.03(-2.00%)
Sep 15, 2023 1.493 1.513 1.468 1.493 3,090,991 +0.01(+0.67%)
Sep 14, 2023 1.463 1.508 1.463 1.483 1,636,128 +0.00(+0.00%)
Sep 13, 2023 1.473 1.513 1.444 1.483 2,068,912 +0.02(+1.36%)
Sep 12, 2023 1.483 1.498 1.434 1.463 5,499,918 -0.03(-2.00%)
Sep 11, 2023 1.483 1.523 1.463 1.493 5,217,124 +0.03(+2.04%)
Sep 08, 2023 1.453 1.483 1.453 1.463 1,009,920 -0.02(-1.34%)
Sep 07, 2023 1.473 1.513 1.463 1.483 2,245,221 -0.02(-1.32%)
Sep 06, 2023 1.563 1.563 1.493 1.503 2,724,289 -0.04(-2.58%)
Sep 05, 2023 1.563 1.583 1.533 1.543 3,520,078 -0.03(-1.90%)
Sep 01, 2023 1.543 1.643 1.543 1.573 5,075,846 +0.05(+3.27%)
Aug 31, 2023 1.553 1.583 1.523 1.523 5,442,891 -0.05(-3.16%)
Aug 30, 2023 1.533 1.598 1.533 1.573 8,677,542 +0.00(+0.00%)
Aug 29, 2023 1.444 1.613 1.439 1.573 9,930,584 +0.14(+9.72%)
Aug 28, 2023 1.493 1.493 1.424 1.434 2,781,249 +0.01(+0.70%)
Aug 25, 2023 1.434 1.458 1.404 1.424 7,461,283 +0.03(+2.14%)
Aug 24, 2023 1.463 1.465 1.384 1.394 6,518,659 -0.05(-3.45%)
Aug 23, 2023 1.503 1.503 1.429 1.444 5,296,398 -0.08(-5.23%)
Aug 22, 2023 1.503 1.533 1.453 1.523 7,872,476 +0.04(+2.68%)
Aug 21, 2023 1.473 1.573 1.429 1.483 6,429,667 +0.02(+1.36%)
Aug 18, 2023 1.384 1.508 1.384 1.463 7,040,749 +0.05(+3.52%)
Aug 17, 2023 1.503 1.503 1.414 1.414 11,187,745 -0.06(-4.05%)
Aug 16, 2023 1.493 1.523 1.453 1.473 5,891,176 -0.05(-3.27%)
Aug 15, 2023 1.553 1.568 1.513 1.523 6,317,736 -0.05(-3.16%)
Aug 14, 2023 1.593 1.602 1.533 1.573 9,887,132 -0.04(-2.47%)
Aug 11, 2023 1.563 1.661 1.563 1.613 5,940,435 +0.02(+1.25%)
Aug 10, 2023 1.673 1.673 1.583 1.593 6,112,361 -0.08(-4.76%)
Aug 09, 2023 1.663 1.692 1.573 1.673 11,268,888 +0.05(+3.07%)
Aug 08, 2023 1.653 1.702 1.583 1.623 12,721,476 +0.01(+0.62%)
Aug 07, 2023 1.633 1.772 1.583 1.613 12,113,138 -0.02(-1.22%)
Aug 04, 2023 1.573 1.702 1.553 1.633 8,886,563 -0.03(-1.80%)
Aug 03, 2023 1.613 1.682 1.593 1.663 14,851,696 +0.07(+4.37%)
Aug 02, 2023 1.623 1.643 1.578 1.593 9,791,739 -0.07(-4.19%)
Aug 01, 2023 1.712 1.732 1.643 1.663 9,638,456 -0.08(-4.57%)
Jul 31, 2023 1.682 1.767 1.663 1.742 8,837,057 +0.05(+2.94%)
Jul 28, 2023 1.583 1.732 1.573 1.692 20,237,096 +0.17(+11.11%)
Jul 27, 2023 1.543 1.583 1.453 1.523 8,814,595 -0.02(-1.29%)
Jul 26, 2023 1.503 1.583 1.503 1.543 7,362,840 +0.04(+2.65%)
Jul 25, 2023 1.623 1.633 1.473 1.503 17,036,524 -0.05(-3.21%)
Jul 24, 2023 1.503 1.613 1.434 1.553 11,564,723 +0.06(+4.00%)
Jul 21, 2023 1.553 1.553 1.444 1.493 18,245,606 -0.04(-2.60%)
Jul 20, 2023 1.563 1.598 1.523 1.533 9,934,319 -0.03(-1.91%)
Jul 19, 2023 1.623 1.623 1.543 1.563 13,797,396 +0.00(+0.00%)
Jul 18, 2023 1.643 1.643 1.563 1.563 9,102,406 -0.08(-4.85%)
Jul 17, 2023 1.722 1.722 1.613 1.643 9,153,587 -0.06(-3.51%)
Jul 14, 2023 1.792 1.792 1.673 1.702 5,962,006 -0.09(-5.00%)
Jul 13, 2023 1.842 1.887 1.772 1.792 5,515,891 -0.03(-1.64%)
Jul 12, 2023 1.752 1.832 1.732 1.822 3,580,266 +0.13(+7.65%)
Jul 11, 2023 1.722 1.747 1.692 1.692 3,748,914 +0.00(+0.00%)
Jul 10, 2023 1.722 1.752 1.692 1.692 2,613,525 -0.03(-1.73%)
Jul 07, 2023 1.673 1.772 1.663 1.722 4,880,540 +0.08(+4.85%)
Jul 06, 2023 1.752 1.752 1.643 1.643 8,144,668 -0.13(-7.30%)
Jul 05, 2023 1.852 1.911 1.772 1.772 7,470,003 -0.06(-3.26%)
Jul 03, 2023 1.792 1.872 1.782 1.832 6,304,479 +0.07(+3.95%)
Jun 30, 2023 1.752 1.792 1.732 1.762 2,856,217 +0.00(+0.00%)
Jun 29, 2023 1.742 1.802 1.732 1.762 1,754,418 -0.01(-0.56%)
Jun 28, 2023 1.752 1.792 1.732 1.772 2,751,340 -0.01(-0.56%)
Jun 27, 2023 1.782 1.832 1.752 1.782 3,589,914 +0.04(+2.29%)
Jun 26, 2023 1.722 1.762 1.722 1.742 5,547,819 +0.02(+1.16%)
Jun 23, 2023 1.762 1.762 1.722 1.722 8,826,127 -0.09(-4.95%)
Jun 22, 2023 1.702 1.822 1.673 1.812 7,946,223 +0.10(+5.81%)
Jun 21, 2023 1.762 1.782 1.702 1.712 7,821,325 -0.07(-3.91%)
Jun 20, 2023 1.872 1.921 1.737 1.782 7,754,565 -0.15(-7.73%)
Jun 16, 2023 1.971 2.031 1.882 1.931 15,567,778 -0.02(-1.02%)
Jun 15, 2023 1.862 1.986 1.842 1.951 10,040,501 +0.13(+7.10%)
Jun 14, 2023 1.822 1.872 1.772 1.822 5,937,976 -0.01(-0.54%)
Jun 13, 2023 1.802 1.892 1.782 1.832 7,943,123 +0.08(+4.55%)
Jun 12, 2023 1.712 1.802 1.692 1.752 7,934,386 +0.06(+3.53%)
Jun 09, 2023 1.802 1.822 1.692 1.692 13,723,495 -0.08(-4.49%)
Jun 08, 2023 1.892 1.926 1.762 1.772 8,250,698 -0.13(-6.81%)
Jun 07, 2023 1.892 1.971 1.882 1.901 3,502,616 +0.01(+0.53%)
Jun 06, 2023 1.822 1.931 1.812 1.892 6,735,970 +0.07(+3.83%)
Jun 05, 2023 1.802 1.842 1.777 1.822 4,795,144 +0.04(+2.23%)
Jun 02, 2023 1.911 1.941 1.752 1.782 9,344,859 -0.04(-2.19%)
Jun 01, 2023 1.702 1.936 1.697 1.822 11,695,636 +0.12(+7.02%)
May 31, 2023 1.792 1.812 1.677 1.702 14,800,687 -0.09(-5.00%)
May 30, 2023 1.991 2.021 1.792 1.792 12,599,366 -0.22(-10.89%)
May 26, 2023 2.051 2.071 1.961 2.011 4,407,045 -0.01(-0.49%)
May 25, 2023 2.170 2.180 1.961 2.021 13,130,319 -0.18(-8.14%)
May 24, 2023 2.190 2.295 2.170 2.200 7,169,241 -0.02(-0.90%)
May 23, 2023 2.230 2.280 2.190 2.220 9,184,457 -0.03(-1.33%)
May 22, 2023 2.340 2.409 2.250 2.250 4,669,733 -0.05(-2.16%)
May 19, 2023 2.290 2.330 2.170 2.300 13,259,492 -0.03(-1.28%)
May 18, 2023 2.379 2.429 2.310 2.330 6,468,718 -0.10(-4.10%)
May 17, 2023 2.220 2.459 2.071 2.429 18,900,306 +0.09(+3.83%)
May 16, 2023 2.389 2.389 2.280 2.340 7,741,335 -0.09(-3.69%)
May 15, 2023 2.399 2.459 2.330 2.429 5,245,592 +0.06(+2.52%)
May 12, 2023 2.300 2.379 2.290 2.369 10,898,554 +0.01(+0.42%)
May 11, 2023 2.330 2.409 2.320 2.359 6,111,662 +0.00(+0.00%)
May 10, 2023 2.250 2.359 2.160 2.359 6,532,098 +0.14(+6.28%)
May 09, 2023 2.230 2.300 2.180 2.220 6,607,157 -0.10(-4.29%)
May 08, 2023 2.419 2.419 2.190 2.320 17,936,236 -0.11(-4.51%)
May 05, 2023 2.469 2.479 2.429 2.429 8,915,025 -0.04(-1.61%)
May 04, 2023 2.479 2.489 2.419 2.469 4,234,051 +0.03(+1.22%)
May 03, 2023 2.399 2.479 2.340 2.439 9,204,001 +0.01(+0.41%)
May 02, 2023 2.469 2.499 2.379 2.429 8,246,887 -0.06(-2.40%)
May 01, 2023 2.419 2.534 2.419 2.489 8,854,564 +0.04(+1.63%)
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%)
Apr 03, 2023 2.837 2.987 2.827 2.897 24,934,276 +0.01(+0.34%)
Mar 31, 2023 2.778 2.887 2.733 2.887 17,657,716 +0.16(+5.84%)
Mar 30, 2023 2.568 2.768 2.549 2.728 16,434,252 +0.16(+6.20%)
Mar 29, 2023 2.290 2.618 2.280 2.568 17,014,096 +0.29(+12.66%)
Mar 28, 2023 2.340 2.359 2.240 2.280 3,872,736 -0.05(-2.14%)
Mar 27, 2023 2.300 2.369 2.270 2.330 11,229,538 +0.01(+0.43%)
Mar 24, 2023 2.439 2.439 2.290 2.320 5,865,025 -0.15(-6.05%)
Mar 23, 2023 2.469 2.539 2.300 2.469 7,587,149 +0.04(+1.64%)
Mar 22, 2023 2.489 2.514 2.399 2.429 4,345,463 -0.09(-3.56%)
Mar 21, 2023 2.638 2.688 2.459 2.519 10,600,891 -0.01(-0.39%)
Mar 20, 2023 2.369 2.608 2.320 2.529 12,089,969 +0.07(+2.83%)
Mar 17, 2023 2.519 2.598 2.419 2.459 7,727,790 +0.01(+0.41%)
Mar 16, 2023 2.588 2.588 2.439 2.449 6,608,762 -0.15(-5.75%)
Mar 15, 2023 2.608 2.748 2.499 2.598 9,212,770 -0.19(-6.79%)
Mar 14, 2023 2.738 2.788 2.479 2.788 31,800,706 +0.10(+3.70%)
Mar 13, 2023 2.409 2.947 2.389 2.688 40,517,040 +0.18(+7.14%)
Mar 10, 2023 2.230 2.563 2.180 2.509 24,720,090 +0.33(+15.07%)
Mar 09, 2023 2.290 2.300 2.160 2.180 7,803,882 -0.12(-5.20%)
Mar 08, 2023 2.230 2.330 2.140 2.300 8,715,753 +0.08(+3.59%)
Mar 07, 2023 2.399 2.399 2.200 2.220 11,527,576 -0.23(-9.35%)
Mar 06, 2023 2.509 2.539 2.409 2.449 19,884,854 +0.02(+0.82%)
Mar 03, 2023 2.240 2.489 2.210 2.429 15,825,070 +0.23(+10.41%)
Mar 02, 2023 2.111 2.220 2.021 2.200 13,321,749 +0.04(+1.84%)
Mar 01, 2023 2.091 2.250 2.031 2.160 17,092,454 +0.22(+11.28%)
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 2.160 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%)
Feb 01, 2023 2.489 2.499 2.335 2.429 10,264,650 -0.04(-1.61%)
Jan 31, 2023 2.469 2.499 2.384 2.469 6,653,598 +0.00(+0.00%)
Jan 30, 2023 2.509 2.539 2.439 2.469 7,854,360 -0.11(-4.25%)
Jan 27, 2023 2.698 2.718 2.539 2.578 10,617,256 -0.09(-3.36%)
Jan 26, 2023 2.688 2.698 2.588 2.668 5,598,947 +0.07(+2.68%)
Jan 25, 2023 2.628 2.648 2.549 2.598 4,542,583 -0.06(-2.25%)
Jan 24, 2023 2.758 2.812 2.618 2.658 8,720,119 -0.10(-3.61%)
Jan 23, 2023 2.728 2.837 2.698 2.758 7,353,145 +0.04(+1.47%)
Jan 20, 2023 2.718 2.867 2.688 2.718 10,615,532 +0.02(+0.74%)
Jan 19, 2023 2.539 2.768 2.519 2.698 13,071,496 +0.21(+8.40%)
Jan 18, 2023 2.568 2.698 2.454 2.489 11,450,259 -0.11(-4.21%)
Jan 17, 2023 2.668 2.678 2.519 2.598 6,489,368 -0.14(-5.09%)
Jan 13, 2023 2.628 2.768 2.628 2.738 7,646,237 +0.06(+2.23%)
Jan 12, 2023 2.658 2.728 2.529 2.678 10,774,581 -0.01(-0.37%)
Jan 11, 2023 2.519 2.703 2.479 2.688 8,152,847 +0.15(+5.88%)
Jan 10, 2023 2.539 2.583 2.479 2.539 4,525,975 +0.00(+0.00%)
Jan 09, 2023 2.658 2.658 2.519 2.539 9,055,291 +0.00(+0.00%)
Jan 06, 2023 2.718 2.728 2.479 2.539 10,212,456 -0.11(-4.14%)
Jan 05, 2023 2.748 2.797 2.608 2.648 11,073,243 -0.15(-5.34%)
Jan 04, 2023 2.509 2.802 2.469 2.797 16,171,559 +0.35(+14.23%)
Jan 03, 2023 2.369 2.489 2.359 2.449 8,882,900 +0.16(+6.96%)
Dec 30, 2022 2.260 2.340 2.220 2.290 8,649,679 -0.06(-2.54%)
Dec 29, 2022 2.379 2.399 2.280 2.349 5,426,107 +0.01(+0.43%)
Dec 28, 2022 2.568 2.588 2.330 2.340 15,996,643 -0.28(-10.65%)
Dec 27, 2022 2.519 2.673 2.479 2.618 10,448,116 +0.12(+4.78%)
Dec 23, 2022 2.509 2.578 2.479 2.499 5,035,438 -0.03(-1.18%)
Dec 22, 2022 2.509 2.549 2.389 2.529 8,162,249 +0.04(+1.60%)
Dec 21, 2022 2.459 2.529 2.409 2.489 8,499,205 +0.03(+1.21%)
Dec 20, 2022 2.260 2.608 2.230 2.459 18,419,738 +0.10(+4.22%)
Dec 19, 2022 2.529 2.559 2.330 2.359 7,105,695 -0.14(-5.58%)
Dec 16, 2022 2.489 2.603 2.439 2.499 8,741,513 +0.06(+2.45%)
Dec 15, 2022 2.549 2.691 2.389 2.439 9,078,894 -0.20(-7.55%)
Dec 14, 2022 2.628 2.658 2.439 2.638 10,532,827 +0.00(+0.00%)
Dec 13, 2022 2.748 2.768 2.539 2.638 11,797,584 +0.00(+0.00%)
Dec 12, 2022 2.588 2.738 2.539 2.638 11,062,185 -0.09(-3.28%)
Dec 09, 2022 2.887 2.927 2.698 2.728 15,662,903 -0.12(-4.20%)
Dec 08, 2022 2.698 2.857 2.598 2.847 28,254,700 +0.32(+12.60%)
Dec 07, 2022 2.429 2.638 2.320 2.529 17,042,618 -0.05(-1.93%)
Dec 06, 2022 2.499 2.758 2.499 2.578 24,476,356 +0.02(+0.78%)
Dec 05, 2022 2.837 3.046 2.459 2.559 38,949,176 -0.04(-1.53%)
Dec 02, 2022 2.230 2.623 2.230 2.598 29,725,462 +0.33(+14.47%)
Dec 01, 2022 2.190 2.379 2.130 2.270 20,375,124 -0.02(-0.87%)
Nov 30, 2022 2.270 2.419 2.111 2.290 78,465,504 +0.12(+5.50%)
Nov 29, 2022 2.031 2.270 1.993 2.170 31,823,042 +0.24(+12.37%)
Nov 28, 2022 1.951 2.130 1.921 1.931 18,388,744 +0.06(+3.19%)
Nov 25, 2022 1.941 2.081 1.782 1.872 21,348,300 -0.11(-5.53%)
Nov 23, 2022 1.722 2.051 1.722 1.981 30,776,464 +0.30(+17.75%)
Nov 22, 2022 1.702 1.747 1.663 1.682 14,214,287 -0.07(-3.98%)
Nov 21, 2022 1.712 1.872 1.682 1.752 14,026,690 +0.00(+0.00%)
Nov 18, 2022 1.663 1.792 1.633 1.752 27,883,416 +0.03(+1.73%)
Nov 17, 2022 1.444 1.762 1.444 1.722 30,931,764 +0.29(+20.14%)
Nov 16, 2022 1.593 1.603 1.434 1.434 17,070,512 -0.16(-10.00%)
Nov 15, 2022 1.673 1.682 1.493 1.593 24,445,980 +0.02(+1.27%)
Nov 14, 2022 1.493 1.603 1.483 1.573 10,969,409 +0.10(+6.76%)
Nov 11, 2022 1.493 1.543 1.439 1.473 15,891,893 +0.04(+2.78%)
Nov 10, 2022 1.453 1.458 1.364 1.434 7,197,434 +0.10(+7.46%)
Nov 09, 2022 1.424 1.453 1.319 1.334 8,105,983 -0.16(-10.67%)
Nov 08, 2022 1.523 1.523 1.414 1.493 7,458,601 -0.07(-4.46%)
Nov 07, 2022 1.573 1.593 1.523 1.563 10,440,871 +0.05(+3.29%)
Nov 04, 2022 1.792 1.792 1.463 1.513 27,861,308 -0.15(-8.98%)
Nov 03, 2022 1.453 1.663 1.424 1.663 18,283,030 +0.14(+9.15%)
Nov 02, 2022 1.473 1.593 1.414 1.523 22,149,284 +0.16(+11.68%)
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.