Indicators

Rlx Technology Inc ADR (NY: RLX )

1.930 -0.050 (-2.53%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	2.130	2.200	1.991	2.021	8,771,055	-0.01(-0.49%)
Apr 28, 2022	1.981	2.046	1.901	2.031	6,510,881	+0.00(+0.00%)
Apr 27, 2022	1.981	2.160	1.976	2.031	12,328,785	+0.11(+5.70%)
Apr 26, 2022	1.842	1.941	1.832	1.921	9,076,683	+0.07(+3.76%)
Apr 25, 2022	1.782	1.882	1.752	1.852	7,910,500	-0.02(-1.06%)
Apr 22, 2022	1.822	1.991	1.802	1.872	9,011,210	+0.13(+7.43%)
Apr 21, 2022	1.842	1.910	1.702	1.742	9,584,043	-0.06(-3.31%)
Apr 20, 2022	1.971	2.021	1.792	1.802	7,544,806	-0.17(-8.59%)
Apr 19, 2022	1.852	2.011	1.852	1.971	6,051,749	+0.08(+4.21%)
Apr 18, 2022	1.921	1.961	1.842	1.892	7,228,818	-0.16(-7.77%)
Apr 14, 2022	2.101	2.140	1.996	2.051	9,634,492	-0.05(-2.37%)
Apr 13, 2022	1.911	2.101	1.892	2.101	20,120,982	+0.21(+11.05%)
Apr 12, 2022	2.061	2.130	1.882	1.892	28,146,418	+0.03(+1.60%)
Apr 11, 2022	1.782	1.980	1.782	1.862	11,310,825	+0.00(+0.00%)
Apr 08, 2022	1.802	2.001	1.797	1.862	7,828,070	+0.09(+5.06%)
Apr 07, 2022	1.892	1.979	1.762	1.772	9,988,750	-0.13(-6.81%)
Apr 06, 2022	1.802	1.931	1.792	1.901	12,236,833	+0.04(+2.14%)
Apr 05, 2022	1.941	2.021	1.837	1.862	9,843,781	-0.08(-4.10%)
Apr 04, 2022	1.931	2.001	1.872	1.941	10,929,595	+0.10(+5.41%)

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.