Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rlx Technology Inc ADR
(NY:
RLX
)
1.840
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.