Skip to main content

Rlx Technology Inc ADR (NY: RLX )

1.760 -0.050 (-2.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 1.900 1.965 1.880 1.900 5,035,831 -0.02(-1.04%)
Mar 28, 2024 1.910 1.905 1.900 1.920 9,529,962 +0.02(+1.05%)
Mar 27, 2024 1.890 1.920 1.850 1.900 5,670,465 +0.01(+0.53%)
Mar 26, 2024 2.000 2.005 1.890 1.890 5,988,793 -0.12(-5.97%)
Mar 25, 2024 2.070 2.110 1.980 2.010 5,664,803 -0.06(-2.90%)
Mar 22, 2024 2.040 2.080 2.034 2.070 3,208,490 -0.01(-0.48%)
Mar 21, 2024 2.100 2.120 2.010 2.080 12,496,304 -0.03(-1.42%)
Mar 20, 2024 1.970 2.150 1.940 2.110 15,005,679 +0.14(+7.11%)
Mar 19, 2024 1.970 2.000 1.890 1.970 7,501,253 +0.03(+1.55%)
Mar 18, 2024 1.900 2.030 1.875 1.940 19,577,092 +0.08(+4.30%)
Mar 15, 2024 2.070 2.090 1.835 1.860 15,738,068 -0.09(-4.62%)
Mar 14, 2024 1.930 1.970 1.880 1.950 8,448,730 +0.00(+0.00%)
Mar 13, 2024 1.920 1.960 1.890 1.950 5,475,041 +0.05(+2.63%)
Mar 12, 2024 1.930 1.950 1.890 1.900 6,876,992 +0.04(+2.15%)
Mar 11, 2024 1.880 1.950 1.860 1.860 3,935,618 +0.00(+0.00%)
Mar 08, 2024 1.880 1.890 1.840 1.860 5,513,102 -0.03(-1.59%)
Mar 07, 2024 1.860 1.900 1.840 1.890 2,829,397 -0.01(-0.53%)
Mar 06, 2024 1.920 1.990 1.880 1.900 4,060,292 -0.03(-1.55%)
Mar 05, 2024 1.920 1.940 1.900 1.930 3,488,123 +0.01(+0.52%)
Mar 04, 2024 1.910 1.940 1.865 1.920 4,284,019 -0.01(-0.52%)
Mar 01, 2024 1.960 1.990 1.915 1.930 7,722,200 -0.02(-1.03%)
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.