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

Rlx Technology Inc ADR (NY: RLX )

1.930 +0.100 (+5.46%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Nov 26, 2024 1.810 1.950 1.805 1.930 9,079,495 +0.10(+5.46%)
Nov 25, 2024 1.800 1.860 1.790 1.830 9,342,115 +0.03(+1.67%)
Nov 22, 2024 1.770 1.810 1.751 1.800 6,448,739 +0.02(+1.12%)
Nov 21, 2024 1.800 1.850 1.770 1.780 5,471,241 -0.04(-2.20%)
Nov 20, 2024 1.770 1.820 1.765 1.820 5,161,082 +0.06(+3.41%)
Nov 19, 2024 1.750 1.780 1.720 1.760 5,592,001 -0.06(-3.30%)
Nov 18, 2024 1.700 1.840 1.681 1.820 13,737,368 +0.13(+7.69%)
Nov 15, 2024 1.750 1.750 1.640 1.690 8,322,728 +0.06(+3.68%)
Nov 14, 2024 1.600 1.650 1.600 1.630 4,264,554 +0.02(+1.24%)
Nov 13, 2024 1.590 1.630 1.590 1.610 2,972,880 +0.02(+1.26%)
Nov 12, 2024 1.600 1.610 1.580 1.590 3,913,918 -0.01(-0.63%)
Nov 11, 2024 1.610 1.630 1.590 1.600 2,740,248 -0.03(-1.84%)
Nov 08, 2024 1.620 1.640 1.620 1.630 1,868,151 -0.02(-1.21%)
Nov 07, 2024 1.650 1.680 1.615 1.650 9,510,462 +0.05(+3.12%)
Nov 06, 2024 1.600 1.640 1.580 1.600 11,290,247 -0.01(-0.62%)
Nov 05, 2024 1.650 1.650 1.600 1.610 7,702,184 -0.01(-0.62%)
Nov 04, 2024 1.610 1.640 1.570 1.620 7,868,062 +0.01(+0.62%)
Nov 01, 2024 1.620 1.630 1.600 1.610 2,689,896 -0.01(-0.62%)
Oct 31, 2024 1.620 1.630 1.600 1.620 3,044,544 -0.01(-0.61%)
Oct 30, 2024 1.680 1.680 1.620 1.630 2,587,503 -0.04(-2.40%)
Oct 29, 2024 1.680 1.720 1.650 1.670 2,420,535 -0.03(-1.76%)
Oct 28, 2024 1.630 1.710 1.625 1.700 3,365,271 +0.09(+5.59%)
Oct 25, 2024 1.620 1.630 1.590 1.610 4,220,289 +0.01(+0.63%)
Oct 24, 2024 1.610 1.615 1.600 1.600 1,753,076 +0.00(+0.00%)
Oct 23, 2024 1.620 1.630 1.600 1.600 4,397,483 -0.03(-1.84%)
Oct 22, 2024 1.620 1.640 1.615 1.630 1,622,751 +0.01(+0.62%)
Oct 21, 2024 1.650 1.655 1.590 1.620 4,819,956 -0.03(-1.82%)
Oct 18, 2024 1.680 1.690 1.640 1.650 5,716,899 +0.02(+1.23%)
Oct 17, 2024 1.660 1.665 1.620 1.630 2,043,635 -0.04(-2.40%)
Oct 16, 2024 1.650 1.706 1.630 1.670 7,185,207 +0.04(+2.45%)
Oct 15, 2024 1.670 1.690 1.615 1.630 9,653,477 -0.06(-3.55%)
Oct 14, 2024 1.740 1.760 1.680 1.690 5,205,594 -0.07(-3.98%)
Oct 11, 2024 1.720 1.770 1.711 1.760 2,633,114 +0.02(+1.15%)
Oct 10, 2024 1.760 1.780 1.730 1.740 3,342,405 -0.01(-0.57%)
Oct 09, 2024 1.800 1.830 1.750 1.750 7,361,665 -0.13(-6.91%)
Oct 08, 2024 1.750 1.885 1.740 1.880 12,555,891 +0.01(+0.53%)
Oct 07, 2024 1.850 1.930 1.800 1.870 12,981,095 +0.11(+6.25%)
Oct 04, 2024 1.940 1.950 1.740 1.760 23,417,660 -0.13(-6.88%)
Oct 03, 2024 1.780 1.930 1.750 1.890 20,956,520 +0.10(+5.59%)
Oct 02, 2024 1.880 1.885 1.750 1.790 26,250,778 +0.08(+4.68%)
Oct 01, 2024 1.810 1.820 1.660 1.710 12,616,908 -0.10(-5.52%)
Sep 30, 2024 1.860 1.890 1.780 1.810 16,206,404 +0.13(+7.74%)
Sep 27, 2024 1.900 1.910 1.665 1.680 12,676,298 -0.19(-10.16%)
Sep 26, 2024 1.840 1.900 1.800 1.870 10,490,317 +0.15(+8.72%)
Sep 25, 2024 1.750 1.750 1.720 1.720 1,716,586 -0.05(-2.82%)
Sep 24, 2024 1.740 1.790 1.720 1.770 2,642,233 +0.10(+5.99%)
Sep 23, 2024 1.650 1.700 1.650 1.670 773,754 +0.02(+1.21%)
Sep 20, 2024 1.660 1.670 1.650 1.650 3,220,613 -0.02(-1.20%)
Sep 19, 2024 1.690 1.690 1.650 1.670 1,610,911 +0.02(+1.21%)
Sep 18, 2024 1.660 1.660 1.645 1.650 1,550,406 +0.00(+0.00%)
Sep 17, 2024 1.650 1.660 1.645 1.650 967,946 +0.00(+0.00%)
Sep 16, 2024 1.650 1.670 1.640 1.650 1,662,846 +0.00(+0.00%)
Sep 13, 2024 1.670 1.690 1.650 1.650 1,211,534 -0.02(-1.20%)
Sep 12, 2024 1.660 1.690 1.655 1.670 1,228,090 +0.00(+0.00%)
Sep 11, 2024 1.700 1.705 1.670 1.670 1,354,783 -0.03(-1.76%)
Sep 10, 2024 1.680 1.725 1.680 1.700 2,036,926 +0.01(+0.59%)
Sep 09, 2024 1.680 1.730 1.670 1.690 1,281,587 +0.00(+0.00%)
Sep 06, 2024 1.670 1.710 1.660 1.690 2,394,825 +0.01(+0.60%)
Sep 05, 2024 1.660 1.720 1.660 1.680 2,561,184 +0.01(+0.60%)
Sep 04, 2024 1.680 1.700 1.650 1.670 1,001,500 -0.01(-0.60%)
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.