Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rlx Technology Inc ADR (NY: RLX )

2.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2023 2.270 2.300 2.210 2.270 10,213,352 -0.02(-0.87%)
Nov 27, 2023 2.250 2.300 2.185 2.290 20,674,348 +0.04(+1.78%)
Nov 24, 2023 2.030 2.260 2.010 2.250 11,899,146 +0.05(+2.27%)
Nov 22, 2023 2.160 2.220 2.150 2.200 13,738,463 +0.06(+2.80%)
Nov 21, 2023 2.390 2.400 2.140 2.140 12,638,024 -0.21(-8.94%)
Nov 20, 2023 2.040 2.385 2.040 2.350 27,491,328 +0.35(+17.50%)
Nov 17, 2023 2.020 2.070 1.970 2.000 11,866,933 -0.03(-1.48%)
Nov 16, 2023 2.010 2.070 1.975 2.030 10,373,206 +0.00(+0.00%)
Nov 15, 2023 1.950 2.090 1.945 2.030 13,172,079 +0.12(+6.28%)
Nov 14, 2023 1.940 1.980 1.900 1.910 11,459,289 +0.03(+1.60%)
Nov 13, 2023 1.850 2.000 1.850 1.880 24,860,688 +0.24(+14.63%)
Nov 10, 2023 1.640 1.660 1.610 1.640 5,261,383 +0.00(+0.00%)
Nov 09, 2023 1.660 1.705 1.630 1.640 3,298,564 -0.02(-1.20%)
Nov 08, 2023 1.700 1.740 1.660 1.660 3,724,064 -0.04(-2.35%)
Nov 07, 2023 1.660 1.740 1.640 1.700 4,767,906 +0.05(+3.03%)
Nov 06, 2023 1.700 1.750 1.625 1.650 9,099,946 -0.01(-0.60%)
Nov 03, 2023 1.720 1.730 1.650 1.660 3,491,253 -0.02(-1.19%)
Nov 02, 2023 1.640 1.730 1.640 1.680 6,009,170 +0.06(+3.70%)
Nov 01, 2023 1.710 1.730 1.590 1.620 4,745,750 -0.08(-4.71%)
Oct 31, 2023 1.750 1.770 1.690 1.700 3,323,224 +0.01(+0.59%)
Oct 30, 2023 1.670 1.720 1.640 1.690 4,832,947 +0.04(+2.42%)
Oct 27, 2023 1.650 1.690 1.630 1.650 4,262,414 +0.02(+1.23%)
Oct 26, 2023 1.580 1.660 1.580 1.630 4,245,752 +0.05(+3.16%)
Oct 25, 2023 1.570 1.650 1.570 1.580 2,000,308 -0.04(-2.47%)
Oct 24, 2023 1.590 1.690 1.590 1.620 3,641,246 +0.03(+1.89%)
Oct 23, 2023 1.570 1.625 1.550 1.590 4,416,189 -0.01(-0.63%)
Oct 20, 2023 1.580 1.620 1.560 1.600 2,702,943 +0.01(+0.63%)
Oct 19, 2023 1.570 1.615 1.550 1.590 3,928,263 +0.01(+0.63%)
Oct 18, 2023 1.580 1.620 1.570 1.580 1,994,441 -0.02(-1.25%)
Oct 17, 2023 1.590 1.660 1.570 1.600 5,620,850 +0.00(+0.00%)
Oct 16, 2023 1.570 1.650 1.565 1.600 2,624,661 +0.00(+0.00%)
Oct 13, 2023 1.540 1.610 1.515 1.600 4,045,766 +0.02(+1.27%)
Oct 12, 2023 1.620 1.670 1.570 1.580 5,413,361 -0.05(-3.07%)
Oct 11, 2023 1.700 1.710 1.630 1.630 4,969,420 -0.03(-1.81%)
Oct 10, 2023 1.600 1.665 1.580 1.660 7,075,745 +0.07(+4.40%)
Oct 09, 2023 1.550 1.635 1.540 1.590 4,773,504 +0.05(+3.25%)
Oct 06, 2023 1.540 1.580 1.520 1.540 2,939,454 +0.02(+1.32%)
Oct 05, 2023 1.490 1.545 1.490 1.520 1,290,023 +0.01(+0.66%)
Oct 04, 2023 1.530 1.530 1.500 1.510 2,850,177 -0.01(-0.66%)
Oct 03, 2023 1.510 1.550 1.490 1.520 2,877,906 +0.00(+0.00%)
Oct 02, 2023 1.500 1.580 1.490 1.520 2,718,688 +0.01(+0.66%)
Sep 29, 2023 1.570 1.570 1.510 1.510 2,146,133 -0.02(-1.31%)
Sep 28, 2023 1.550 1.590 1.510 1.530 3,956,759 -0.01(-0.65%)
Sep 27, 2023 1.530 1.560 1.490 1.540 4,003,563 +0.02(+1.32%)
Sep 26, 2023 1.510 1.585 1.500 1.520 4,876,711 -0.02(-1.30%)
Sep 25, 2023 1.440 1.570 1.530 1.540 7,463,402 +0.10(+6.94%)
Sep 22, 2023 1.460 1.520 1.430 1.440 2,721,990 +0.02(+1.41%)
Sep 21, 2023 1.450 1.460 1.410 1.420 3,124,208 -0.05(-3.40%)
Sep 20, 2023 1.410 1.520 1.410 1.470 4,788,059 +0.05(+3.52%)
Sep 19, 2023 1.480 1.480 1.420 1.420 2,077,532 -0.05(-3.40%)
Sep 18, 2023 1.460 1.500 1.440 1.470 4,637,335 -0.03(-2.00%)
Sep 15, 2023 1.500 1.520 1.475 1.500 3,077,192 +0.01(+0.67%)
Sep 14, 2023 1.470 1.515 1.470 1.490 1,628,824 +0.00(+0.00%)
Sep 13, 2023 1.480 1.520 1.450 1.490 2,059,676 +0.02(+1.36%)
Sep 12, 2023 1.490 1.505 1.440 1.470 5,475,365 -0.03(-2.00%)
Sep 11, 2023 1.490 1.530 1.470 1.500 5,193,834 +0.03(+2.04%)
Sep 08, 2023 1.460 1.490 1.460 1.470 1,005,412 -0.02(-1.34%)
Sep 07, 2023 1.480 1.520 1.470 1.490 2,235,198 -0.02(-1.32%)
Sep 06, 2023 1.570 1.570 1.500 1.510 2,712,127 -0.04(-2.58%)
Sep 05, 2023 1.570 1.590 1.540 1.550 3,504,364 -0.03(-1.90%)
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.