Indicators

Rlx Technology Inc ADR (NY: RLX )

1.935 -0.045 (-2.27%)

Streaming Delayed Price Updated: 12:57 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1.980	2.000	1.950	1.950	4,950,318	-0.03(-1.52%)
Feb 28, 2024	1.960	2.000	1.950	1.980	4,515,864	-0.02(-1.00%)
Feb 27, 2024	1.990	2.020	1.980	2.000	2,534,790	+0.00(+0.00%)
Feb 26, 2024	1.980	2.005	1.970	2.000	5,244,558	+0.00(+0.00%)
Feb 23, 2024	2.000	2.000	1.950	2.000	3,076,879	+0.01(+0.50%)
Feb 22, 2024	2.020	2.050	1.955	1.990	8,665,665	-0.04(-1.97%)
Feb 21, 2024	2.040	2.120	2.020	2.030	4,966,362	-0.01(-0.49%)
Feb 20, 2024	2.040	2.070	2.010	2.040	4,168,387	-0.03(-1.45%)
Feb 16, 2024	2.100	2.125	2.060	2.070	3,412,698	+0.01(+0.49%)
Feb 15, 2024	2.050	2.125	2.040	2.060	5,090,717	+0.02(+0.98%)
Feb 14, 2024	1.960	2.070	1.960	2.040	9,361,771	+0.09(+4.62%)
Feb 13, 2024	1.920	1.990	1.918	1.950	4,696,076	+0.00(+0.00%)
Feb 12, 2024	1.860	2.020	1.860	1.950	4,771,618	+0.08(+4.28%)
Feb 09, 2024	1.840	1.930	1.830	1.870	3,664,525	+0.03(+1.63%)
Feb 08, 2024	1.830	1.879	1.820	1.840	3,198,272	-0.01(-0.54%)
Feb 07, 2024	1.820	1.850	1.810	1.850	5,664,521	+0.01(+0.54%)
Feb 06, 2024	1.860	1.910	1.840	1.840	7,916,310	+0.02(+1.10%)
Feb 05, 2024	1.760	1.860	1.760	1.820	7,197,339	+0.01(+0.55%)
Feb 02, 2024	1.710	1.840	1.710	1.810	8,511,697	-0.05(-2.69%)

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.