Advertisement
Advertisement
U.S. markets close in 5 hours 11 minutes
Advertisement
Advertisement
Advertisement
Advertisement

RLX Technology Inc. (RLX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.24-0.27 (-4.90%)
As of 10:49AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20215.635.655.235.245.2413,871,874
Nov 26, 20215.295.814.965.515.5144,160,600
Nov 24, 20215.015.795.015.415.4137,163,500
Nov 23, 20215.535.904.804.974.9763,617,800
Nov 22, 20214.715.204.454.914.9126,968,500
Nov 19, 20214.554.604.444.504.5010,153,300
Nov 18, 20214.684.734.174.364.3612,424,200
Nov 17, 20214.854.974.644.834.8312,210,300
Nov 16, 20214.995.244.614.664.6611,188,800
Nov 15, 20215.155.184.795.005.0010,590,400
Nov 12, 20215.345.654.864.984.9834,857,500
Nov 11, 20214.524.714.324.494.496,284,800
Nov 10, 20214.164.594.044.404.4010,061,100
Nov 09, 20214.304.324.024.164.168,093,300
Nov 08, 20214.514.514.214.274.276,175,900
Nov 05, 20214.774.794.314.374.377,905,200
Nov 04, 20214.945.134.684.754.754,750,900
Nov 03, 20214.735.004.664.894.893,178,900
Nov 02, 20214.884.914.684.754.754,391,900
Nov 01, 20214.884.994.854.974.972,716,000
Oct 29, 20214.945.034.834.864.862,422,800
Oct 28, 20215.045.084.904.944.943,860,900
Oct 27, 20215.365.434.985.105.105,505,500
Oct 26, 20215.805.905.225.275.277,164,700
Oct 25, 20215.715.785.615.785.783,405,300
Oct 22, 20215.565.985.535.805.806,869,600
Oct 21, 20215.886.015.555.635.637,555,400
Oct 20, 20215.996.025.735.985.988,783,700
Oct 19, 20216.336.475.726.006.0016,375,800
Oct 18, 20215.476.045.445.925.9211,055,600
Oct 15, 20215.135.534.995.405.408,460,900
Oct 14, 20215.365.435.005.075.077,954,600
Oct 13, 20215.095.464.945.335.3314,583,700
Oct 12, 20214.794.914.554.644.645,606,700
Oct 11, 20215.015.154.834.874.873,066,700
Oct 08, 20214.675.014.614.864.864,560,500
Oct 07, 20214.384.944.334.764.768,047,700
Oct 06, 20214.154.294.134.244.241,642,400
Oct 05, 20214.214.394.154.284.283,102,400
Oct 04, 20214.414.504.174.194.193,660,800
Oct 01, 20214.504.654.474.604.602,098,600
Sep 30, 20214.424.594.384.524.523,469,900
Sep 29, 20214.474.534.354.434.432,194,500
Sep 28, 20214.524.684.484.504.502,288,500
Sep 27, 20214.494.614.304.574.573,749,100
Sep 24, 20214.554.574.374.514.513,889,700
Sep 23, 20214.694.754.614.674.673,883,100
Sep 22, 20214.554.764.464.664.665,372,100
Sep 21, 20214.564.604.474.534.533,685,900
Sep 20, 20214.614.754.464.494.499,238,500
Sep 17, 20215.015.054.754.824.8233,290,300
Sep 16, 20214.905.034.764.974.976,930,500
Sep 15, 20215.055.074.804.914.917,942,500
Sep 14, 20215.095.495.005.055.0510,138,900
Sep 13, 20215.155.625.085.115.1116,273,700
Sep 10, 20216.766.845.535.745.7419,566,100
Sep 09, 20216.666.946.396.906.9010,765,400
Sep 08, 20217.007.186.786.906.9017,557,600
Sep 07, 20216.157.346.157.007.0043,220,600
Sep 03, 20216.006.325.906.056.0518,027,100
Sep 02, 20215.506.025.355.905.9013,869,500
Sep 01, 20215.075.454.975.365.3610,682,200
Aug 31, 20215.215.285.065.145.1452,591,600
Aug 30, 20215.355.504.815.135.1315,382,300
Aug 27, 20215.105.625.105.385.3818,712,200
Aug 26, 20214.235.184.235.145.1428,623,200
Aug 25, 20214.024.383.934.364.3612,447,000
Aug 24, 20213.904.183.704.074.0723,008,500
Aug 23, 20213.933.943.703.823.8215,182,000
Aug 20, 20214.254.313.843.913.9116,851,700
Aug 19, 20214.424.604.214.234.239,241,700
Aug 18, 20214.504.634.364.464.467,112,900
Aug 17, 20214.364.764.344.494.497,301,700
Aug 16, 20214.964.984.414.554.558,725,100
Aug 13, 20214.935.064.785.025.0210,046,200
Aug 12, 20214.745.064.724.924.9216,268,700
Aug 11, 20214.584.774.284.714.7114,580,300
Aug 10, 20214.704.774.454.614.615,524,600
Aug 09, 20214.484.644.364.544.544,887,500
Aug 06, 20214.654.674.324.464.4610,905,600
Aug 05, 20214.514.814.384.654.659,293,200
Aug 04, 20215.205.204.534.614.6131,266,900
Aug 03, 20214.624.924.524.854.857,841,800
Aug 02, 20214.494.884.304.654.6513,570,300
Jul 30, 20214.504.504.164.364.366,105,800
Jul 29, 20214.734.754.404.474.4710,156,900
Jul 28, 20214.485.324.054.384.3837,181,400
Jul 27, 20214.884.904.114.314.3116,395,600
Jul 26, 20214.484.934.304.464.4616,001,900
Jul 23, 20215.395.504.824.974.9726,130,400
Jul 22, 20216.176.215.535.715.7116,315,000
Jul 21, 20216.146.466.106.156.157,556,800
Jul 20, 20216.506.696.026.086.0810,157,600
Jul 19, 20216.326.415.996.366.367,124,500
Jul 16, 20217.237.256.406.566.5615,959,100
Jul 15, 20217.267.387.157.257.253,194,300
Jul 14, 20217.677.677.217.247.245,037,300
Jul 13, 20217.617.757.557.587.584,314,100
Jul 12, 20218.088.087.527.537.535,691,300
Jul 09, 20217.958.077.647.967.965,077,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement