Advertisement
U.S. markets closed

RLX Technology Inc. (RLX)

NYSE - NYSE Delayed Price. Currency in USD
1.9300-0.0200 (-1.03%)
At close: 04:00PM EST
1.9500 +0.02 (+1.04%)
After hours: 07:56PM EST
Advertisement
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20241.96001.99001.91001.93001.93007,721,800
Feb 29, 20241.98002.00001.95001.95001.95004,950,300
Feb 28, 20241.96002.00001.95001.98001.98004,515,900
Feb 27, 20241.99002.02001.98002.00002.00002,538,400
Feb 26, 20241.98002.00501.97002.00002.00005,244,600
Feb 23, 20242.00002.00001.95002.00002.00003,076,900
Feb 22, 20242.02002.05001.95501.99001.99008,666,000
Feb 21, 20242.04002.12002.02002.03002.03004,968,100
Feb 20, 20242.04002.07002.01002.04002.04004,171,500
Feb 16, 20242.10002.12502.06002.07002.07003,412,400
Feb 15, 20242.05002.12502.04002.06002.06005,093,900
Feb 14, 20241.96002.07001.96002.04002.04009,362,900
Feb 13, 20241.92001.99001.91801.95001.95004,696,100
Feb 12, 20241.86002.02001.86001.95001.95004,772,200
Feb 09, 20241.84001.93001.83001.87001.87003,664,500
Feb 08, 20241.83001.87901.82001.84001.84003,222,600
Feb 07, 20241.82001.85001.81001.85001.85005,674,400
Feb 06, 20241.86001.91001.84001.84001.84007,916,300
Feb 05, 20241.76001.86001.76001.82001.82007,197,600
Feb 02, 20241.71001.84001.71001.81001.81008,511,500
Feb 01, 20241.84001.90001.81001.86001.86006,818,700
Jan 31, 20241.76001.86501.76001.82001.82008,344,100
Jan 30, 20241.76001.80001.75001.78001.78006,686,400
Jan 29, 20241.78001.83901.74001.82001.82006,192,600
Jan 26, 20241.74001.83001.74001.80001.80005,050,700
Jan 25, 20241.76001.78501.73001.78001.78005,403,200
Jan 24, 20241.83001.91001.73001.73001.730012,516,800
Jan 23, 20241.81001.86001.73001.78001.780012,469,200
Jan 22, 20241.75001.77501.69501.77001.770011,978,000
Jan 19, 20241.77001.84001.77001.83001.83006,751,400
Jan 18, 20241.86001.86001.79001.80001.80004,838,500
Jan 17, 20241.73001.83001.71001.79001.790011,659,500
Jan 16, 20241.86001.90501.82001.88001.88006,070,400
Jan 12, 20241.89001.94001.87001.89001.89003,304,800
Jan 11, 20241.91001.92001.85001.88001.88003,306,700
Jan 10, 20241.89001.91001.83001.89001.89004,110,700
Jan 09, 20241.88001.90101.86001.89001.89002,864,800
Jan 08, 20241.90001.93001.86001.91001.91007,850,900
Jan 05, 20241.92001.96001.91001.93001.93003,991,800
Jan 04, 20241.91001.96001.90001.95001.95005,917,800
Jan 03, 20241.93001.97001.88001.95001.95005,593,400
Jan 02, 20242.00002.03001.92501.95001.95004,923,100
Dec 29, 20231.98002.04001.95002.00002.000013,732,400
Dec 28, 20232.04002.04001.92001.92001.920012,609,300
Dec 27, 20231.92002.00001.90001.98001.98008,787,400
Dec 26, 20231.98001.98001.86001.89001.89004,403,400
Dec 22, 20231.92001.96001.85501.95001.950010,988,300
Dec 21, 20232.02002.03501.94001.96001.96008,487,300
Dec 20, 20232.07002.08002.00102.04002.04007,533,600
Dec 19, 20232.12002.15002.07002.08002.08008,103,800
Dec 18, 20232.09002.16002.07002.12002.12009,373,300
Dec 15, 20232.09002.16002.06002.10002.100010,379,200
Dec 14, 20232.13502.17002.07002.13002.130013,533,300
Dec 13, 20231.99002.18001.94502.17002.170010,302,400
Dec 12, 20231.89502.05001.88002.02002.02009,572,100
Dec 11, 20232.01002.05501.99002.03002.03004,917,300
Dec 08, 20232.05002.09001.98002.01002.01009,539,000
Dec 07, 20232.08002.11002.05002.06002.06006,767,900
Dec 06, 20232.13002.13002.04002.06002.06005,599,100
Dec 05, 20232.08002.15002.04002.12002.120013,029,100
Dec 04, 20232.18002.25002.13002.13002.130013,049,900
Dec 01, 20232.21002.26002.18102.20002.200010,371,200
Nov 30, 20232.26002.27002.19002.22002.22007,263,800
Nov 30, 20230.01 Dividend
Nov 29, 20232.20002.26002.18002.24002.230010,032,000
Nov 28, 20232.27002.30002.21002.27002.259910,213,600
Nov 27, 20232.25002.30002.18502.29002.279820,675,200
Nov 24, 20232.03002.26002.01002.25002.240011,899,100
Nov 22, 20232.16002.22002.15002.20002.190213,735,300
Nov 21, 20232.39002.40002.14002.14002.130412,648,600
Nov 20, 20232.04002.38502.04002.35002.339527,491,300
Nov 17, 20232.02002.07001.97002.00001.991111,865,400
Nov 16, 20232.01002.07001.97502.03002.020910,373,200
Nov 15, 20231.95002.09001.94502.03002.020913,172,600
Nov 14, 20231.94001.98001.90001.91001.901511,459,300
Nov 13, 20231.85002.00001.85001.88001.871624,871,900
Nov 10, 20231.64001.66001.61001.64001.63275,260,700
Nov 09, 20231.66001.70501.63001.64001.63273,298,600
Nov 08, 20231.70001.74001.66001.66001.65263,724,100
Nov 07, 20231.66001.74001.64001.70001.69244,770,900
Nov 06, 20231.70001.75001.62501.65001.64269,102,100
Nov 03, 20231.72001.73001.65001.66001.65263,491,200
Nov 02, 20231.64001.73001.64001.68001.67256,010,000
Nov 01, 20231.71001.73001.59001.62001.61284,745,900
Oct 31, 20231.75001.77001.69001.70001.69243,323,200
Oct 30, 20231.67001.72001.64001.69001.68254,856,200
Oct 27, 20231.65001.69001.63001.65001.64264,262,400
Oct 26, 20231.58001.66001.58001.63001.62274,245,800
Oct 25, 20231.57001.65001.57001.58001.57292,002,500
Oct 24, 20231.59001.69001.59001.62001.61283,641,200
Oct 23, 20231.57001.62501.55001.59001.58294,249,100
Oct 20, 20231.58001.62001.56001.60001.59292,702,700
Oct 19, 20231.57001.61501.55001.59001.58293,928,600
Oct 18, 20231.58001.62001.57001.58001.57291,994,400
Oct 17, 20231.59001.66001.57001.60001.59295,620,900
Oct 16, 20231.57001.65001.56501.60001.59292,624,900
Oct 13, 20231.54001.61001.51501.60001.59294,045,800
Oct 12, 20231.62001.67001.57001.58001.57295,417,500
Oct 11, 20231.70001.71001.63001.63001.62274,970,000
Oct 10, 20231.60001.66501.58001.66001.65267,077,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...