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 (%)
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%)

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.