Skip to main content

Rlx Technology Inc ADR (NY: RLX )

1.990 +0.080 (+4.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 1.860 2.010 1.860 1.990 7,549,516 +0.08(+4.19%)
Dec 10, 2024 1.880 1.910 1.840 1.910 4,237,378 -0.02(-1.04%)
Dec 09, 2024 1.900 1.955 1.890 1.930 8,033,123 +0.10(+5.46%)
Dec 06, 2024 1.820 1.840 1.815 1.830 1,512,518 +0.02(+1.10%)
Dec 05, 2024 1.890 1.910 1.800 1.810 4,437,500 -0.02(-1.09%)
Dec 04, 2024 1.880 1.890 1.830 1.830 2,111,368 -0.05(-2.66%)
Dec 03, 2024 1.960 1.960 1.880 1.880 4,643,678 -0.09(-4.57%)
Dec 02, 2024 2.030 2.060 1.965 1.970 4,601,499 -0.01(-0.51%)
Nov 29, 2024 1.930 2.110 1.930 1.980 14,914,256 +0.03(+1.54%)
Nov 27, 2024 1.940 1.980 1.920 1.950 6,572,545 +0.02(+1.04%)
Nov 26, 2024 1.810 1.950 1.805 1.930 9,079,495 +0.10(+5.46%)
Nov 25, 2024 1.800 1.860 1.790 1.830 9,342,115 +0.03(+1.67%)
Nov 22, 2024 1.770 1.810 1.751 1.800 6,448,739 +0.02(+1.12%)
Nov 21, 2024 1.800 1.850 1.770 1.780 5,471,241 -0.04(-2.20%)
Nov 20, 2024 1.770 1.820 1.765 1.820 5,162,084 +0.06(+3.41%)
Nov 19, 2024 1.750 1.780 1.720 1.760 5,592,001 -0.06(-3.30%)
Nov 18, 2024 1.700 1.840 1.681 1.820 13,737,368 +0.13(+7.69%)
Nov 15, 2024 1.750 1.750 1.640 1.690 8,322,728 +0.06(+3.68%)
Nov 14, 2024 1.600 1.650 1.600 1.630 4,264,554 +0.02(+1.24%)
Nov 13, 2024 1.590 1.630 1.590 1.610 2,972,880 +0.02(+1.26%)
Nov 12, 2024 1.600 1.610 1.580 1.590 3,913,918 -0.01(-0.63%)
Nov 11, 2024 1.610 1.630 1.590 1.600 2,740,248 -0.03(-1.84%)
Nov 08, 2024 1.620 1.640 1.620 1.630 1,868,151 -0.02(-1.21%)
Nov 07, 2024 1.650 1.680 1.615 1.650 9,510,462 +0.05(+3.12%)
Nov 06, 2024 1.600 1.640 1.580 1.600 11,290,247 -0.01(-0.62%)
Nov 05, 2024 1.650 1.650 1.600 1.610 7,702,184 -0.01(-0.62%)
Nov 04, 2024 1.610 1.640 1.570 1.620 7,868,062 +0.01(+0.62%)
Nov 01, 2024 1.620 1.630 1.600 1.610 2,689,896 -0.01(-0.62%)
Oct 31, 2024 1.620 1.630 1.600 1.620 3,044,544 -0.01(-0.61%)
Oct 30, 2024 1.680 1.680 1.620 1.630 2,587,503 -0.04(-2.40%)
Oct 29, 2024 1.680 1.720 1.650 1.670 2,420,535 -0.03(-1.76%)
Oct 28, 2024 1.630 1.710 1.625 1.700 3,365,271 +0.09(+5.59%)
Oct 25, 2024 1.620 1.630 1.590 1.610 4,220,289 +0.01(+0.63%)
Oct 24, 2024 1.610 1.615 1.600 1.600 1,753,076 +0.00(+0.00%)
Oct 23, 2024 1.620 1.630 1.600 1.600 4,397,483 -0.03(-1.84%)
Oct 22, 2024 1.620 1.640 1.615 1.630 1,622,751 +0.01(+0.62%)
Oct 21, 2024 1.650 1.655 1.590 1.620 4,819,956 -0.03(-1.82%)
Oct 18, 2024 1.680 1.690 1.640 1.650 5,716,899 +0.02(+1.23%)
Oct 17, 2024 1.660 1.665 1.620 1.630 2,043,635 -0.04(-2.40%)
Oct 16, 2024 1.650 1.706 1.630 1.670 7,185,207 +0.04(+2.45%)
Oct 15, 2024 1.670 1.690 1.615 1.630 9,653,477 -0.06(-3.55%)
Oct 14, 2024 1.740 1.760 1.680 1.690 5,205,594 -0.07(-3.98%)
Oct 11, 2024 1.720 1.770 1.711 1.760 2,633,114 +0.02(+1.15%)
Oct 10, 2024 1.760 1.780 1.730 1.740 3,342,405 -0.01(-0.57%)
Oct 09, 2024 1.800 1.830 1.750 1.750 7,361,665 -0.13(-6.91%)
Oct 08, 2024 1.750 1.885 1.740 1.880 12,555,891 +0.01(+0.53%)
Oct 07, 2024 1.850 1.930 1.800 1.870 12,981,095 +0.11(+6.25%)
Oct 04, 2024 1.940 1.950 1.740 1.760 23,462,000 -0.13(-6.88%)
Oct 03, 2024 1.780 1.930 1.750 1.890 20,956,520 +0.10(+5.59%)
Oct 02, 2024 1.880 1.885 1.750 1.790 26,250,778 +0.08(+4.68%)
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.