Rlx Technology Inc ADR (NY: RLX )

1.840 -0.030 (-1.60%)
Official Closing Price Updated: 4:10 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 1.860 1.910 1.855 1.870 2,978,526 +0.02(+1.08%)
Jun 21, 2024 1.790 1.870 1.780 1.850 4,415,564 +0.05(+2.78%)
Jun 20, 2024 1.810 1.840 1.800 1.800 1,244,102 +0.00(+0.00%)
Jun 18, 2024 1.830 1.830 1.800 1.800 1,486,971 -0.03(-1.64%)
Jun 17, 2024 1.810 1.830 1.800 1.830 1,246,920 +0.01(+0.55%)
Jun 14, 2024 1.840 1.850 1.805 1.820 1,450,837 +0.00(+0.00%)
Jun 13, 2024 1.820 1.870 1.820 1.820 2,855,568 -0.01(-0.55%)
Jun 12, 2024 1.860 1.875 1.820 1.830 1,155,646 -0.02(-1.08%)
Jun 11, 2024 1.860 1.890 1.840 1.850 2,313,475 +0.00(+0.00%)
Jun 10, 2024 1.850 1.890 1.825 1.850 2,645,777 +0.01(+0.54%)
Jun 07, 2024 1.890 1.890 1.810 1.840 3,698,811 -0.02(-1.08%)
Jun 06, 2024 1.870 1.880 1.830 1.860 1,459,222 -0.03(-1.59%)
Jun 05, 2024 1.840 1.890 1.820 1.890 5,025,644 +0.01(+0.53%)
Jun 04, 2024 1.880 1.900 1.855 1.880 1,866,851 +0.01(+0.53%)
Jun 03, 2024 1.900 1.930 1.860 1.870 3,154,746 -0.02(-1.06%)
May 31, 2024 1.880 1.910 1.880 1.890 2,826,038 -0.02(-1.05%)
May 30, 2024 1.900 1.920 1.890 1.910 4,972,188 +0.01(+0.53%)
May 29, 2024 1.890 1.920 1.890 1.900 2,242,002 -0.01(-0.52%)
May 28, 2024 1.900 1.940 1.900 1.910 2,940,406 +0.00(+0.00%)
May 24, 2024 1.910 1.930 1.880 1.910 2,566,759 -0.02(-1.04%)
May 23, 2024 1.950 1.975 1.900 1.930 7,113,444 -0.05(-2.53%)
May 22, 2024 1.950 1.990 1.950 1.980 2,768,858 +0.00(+0.00%)
May 21, 2024 1.970 1.990 1.910 1.980 5,501,815 -0.01(-0.50%)
May 20, 2024 2.020 2.040 1.940 1.990 5,070,574 -0.05(-2.45%)
May 17, 2024 2.190 2.190 2.030 2.040 5,351,963 -0.11(-5.12%)
May 16, 2024 2.070 2.160 2.065 2.150 6,819,549 +0.08(+3.86%)
May 15, 2024 2.060 2.080 2.010 2.070 2,305,423 +0.01(+0.49%)
May 14, 2024 1.990 2.060 1.990 2.060 2,025,888 +0.03(+1.48%)
May 13, 2024 1.990 2.100 1.990 2.030 5,498,979 +0.06(+3.05%)
May 10, 2024 1.990 1.995 1.950 1.970 2,231,619 -0.03(-1.50%)
May 09, 2024 2.000 2.010 1.980 2.000 1,859,537 +0.00(+0.00%)
May 08, 2024 1.970 2.010 1.970 2.000 2,218,399 +0.00(+0.00%)
May 07, 2024 2.020 2.030 1.970 2.000 3,479,650 -0.05(-2.44%)
May 06, 2024 2.080 2.090 2.020 2.050 3,498,573 -0.03(-1.44%)
May 03, 2024 2.000 2.090 1.960 2.080 4,466,841 +0.09(+4.52%)
May 02, 2024 1.950 2.010 1.935 1.990 5,773,914 +0.08(+4.19%)
May 01, 2024 1.930 1.960 1.910 1.910 1,237,249 -0.03(-1.55%)
Apr 30, 2024 1.930 1.950 1.890 1.940 4,246,677 -0.02(-1.02%)
Apr 29, 2024 1.870 1.960 1.870 1.960 3,518,845 +0.05(+2.62%)
Apr 26, 2024 1.930 1.970 1.900 1.910 3,380,973 +0.00(+0.00%)
Apr 25, 2024 1.860 1.910 1.820 1.910 4,106,088 +0.04(+2.14%)
Apr 24, 2024 1.850 1.900 1.840 1.870 3,661,389 +0.04(+2.19%)
Apr 23, 2024 1.870 1.870 1.820 1.830 2,534,359 -0.01(-0.54%)
Apr 22, 2024 1.780 1.890 1.750 1.840 6,196,470 +0.06(+3.37%)
Apr 19, 2024 1.820 1.820 1.740 1.780 4,190,751 -0.03(-1.66%)
Apr 18, 2024 1.780 1.830 1.770 1.810 4,426,862 +0.03(+1.69%)
Apr 17, 2024 1.790 1.810 1.780 1.780 1,930,671 -0.01(-0.56%)
Apr 16, 2024 1.750 1.800 1.740 1.790 2,696,020 +0.01(+0.56%)
Apr 15, 2024 1.770 1.780 1.750 1.780 2,535,088 +0.02(+1.14%)
Apr 12, 2024 1.790 1.810 1.760 1.760 4,418,542 -0.05(-2.76%)
Apr 11, 2024 1.780 1.820 1.770 1.810 1,867,818 +0.03(+1.69%)
Apr 10, 2024 1.820 1.830 1.770 1.780 3,669,601 -0.04(-2.20%)
Apr 09, 2024 1.800 1.830 1.790 1.820 5,090,066 +0.02(+1.11%)
Apr 08, 2024 1.810 1.810 1.760 1.800 3,607,735 +0.00(+0.00%)
Apr 05, 2024 1.830 1.830 1.790 1.800 1,077,830 +0.00(+0.00%)
Apr 04, 2024 1.850 1.850 1.800 1.800 3,110,041 -0.03(-1.64%)
Apr 03, 2024 1.850 1.875 1.830 1.830 1,227,277 -0.01(-0.54%)
Apr 02, 2024 1.880 1.910 1.840 1.840 2,571,503 -0.06(-3.16%)
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.