Skip to main content

Rlx Technology Inc ADR (NY: RLX )

1.620 +0.010 (+0.62%)
Official Closing Price Updated: 7:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 1.810 1.820 1.660 1.710 12,616,908 -0.10(-5.52%)
Sep 30, 2024 1.860 1.890 1.780 1.810 16,206,404 +0.13(+7.74%)
Sep 27, 2024 1.900 1.910 1.665 1.680 12,676,295 -0.19(-10.16%)
Sep 26, 2024 1.840 1.900 1.800 1.870 10,490,317 +0.15(+8.72%)
Sep 25, 2024 1.750 1.750 1.720 1.720 1,716,586 -0.05(-2.82%)
Sep 24, 2024 1.740 1.790 1.720 1.770 2,642,233 +0.10(+5.99%)
Sep 23, 2024 1.650 1.700 1.650 1.670 773,754 +0.02(+1.21%)
Sep 20, 2024 1.660 1.670 1.650 1.650 3,220,613 -0.02(-1.20%)
Sep 19, 2024 1.690 1.690 1.650 1.670 1,610,911 +0.02(+1.21%)
Sep 18, 2024 1.660 1.660 1.645 1.650 1,550,406 +0.00(+0.00%)
Sep 17, 2024 1.650 1.660 1.645 1.650 967,946 +0.00(+0.00%)
Sep 16, 2024 1.650 1.670 1.640 1.650 1,662,846 +0.00(+0.00%)
Sep 13, 2024 1.670 1.690 1.650 1.650 1,211,534 -0.02(-1.20%)
Sep 12, 2024 1.660 1.690 1.655 1.670 1,228,090 +0.00(+0.00%)
Sep 11, 2024 1.700 1.705 1.670 1.670 1,354,783 -0.03(-1.76%)
Sep 10, 2024 1.680 1.725 1.680 1.700 2,036,926 +0.01(+0.59%)
Sep 09, 2024 1.680 1.730 1.670 1.690 1,281,587 +0.00(+0.00%)
Sep 06, 2024 1.670 1.710 1.660 1.690 2,394,825 +0.01(+0.60%)
Sep 05, 2024 1.660 1.720 1.660 1.680 2,561,184 +0.01(+0.60%)
Sep 04, 2024 1.680 1.700 1.650 1.670 1,001,500 -0.01(-0.60%)
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.