Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rlx Technology Inc ADR
(NY:
RLX
)
1.890
-0.020 (-1.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
1.760
1.865
1.760
1.820
8,343,314
+0.04(+2.25%)
Jan 30, 2024
1.760
1.800
1.750
1.780
6,685,780
-0.04(-2.20%)
Jan 29, 2024
1.780
1.839
1.740
1.820
6,190,506
+0.02(+1.11%)
Jan 26, 2024
1.740
1.830
1.740
1.800
5,050,668
+0.02(+1.12%)
Jan 25, 2024
1.760
1.780
1.730
1.780
5,401,570
+0.05(+2.89%)
Jan 24, 2024
1.830
1.910
1.730
1.730
12,516,298
-0.05(-2.81%)
Jan 23, 2024
1.810
1.860
1.730
1.780
12,496,234
+0.01(+0.56%)
Jan 22, 2024
1.750
1.775
1.695
1.770
11,968,809
-0.06(-3.28%)
Jan 19, 2024
1.770
1.840
1.770
1.830
6,751,368
+0.03(+1.67%)
Jan 18, 2024
1.860
1.860
1.790
1.800
4,837,996
+0.01(+0.56%)
Jan 17, 2024
1.730
1.830
1.710
1.790
11,657,621
-0.09(-4.79%)
Jan 16, 2024
1.860
1.905
1.820
1.880
6,070,165
-0.01(-0.53%)
Jan 12, 2024
1.890
1.940
1.870
1.890
3,305,158
+0.01(+0.53%)
Jan 11, 2024
1.910
1.920
1.850
1.880
3,306,726
-0.01(-0.53%)
Jan 10, 2024
1.890
1.910
1.830
1.890
4,110,689
+0.00(+0.00%)
Jan 09, 2024
1.880
1.901
1.860
1.890
2,864,445
-0.02(-1.05%)
Jan 08, 2024
1.900
1.930
1.860
1.910
7,850,903
-0.02(-1.04%)
Jan 05, 2024
1.920
1.960
1.910
1.930
3,991,799
-0.02(-1.03%)
Jan 04, 2024
1.910
1.960
1.900
1.950
5,917,804
+0.00(+0.00%)
Jan 03, 2024
1.930
1.970
1.880
1.950
5,590,882
+0.00(+0.00%)
Jan 02, 2024
2.000
2.030
1.925
1.950
4,923,087
-0.05(-2.50%)
Dec 29, 2023
1.980
2.040
1.950
2.000
13,737,312
+0.08(+4.17%)
Dec 28, 2023
2.040
2.040
1.920
1.920
12,604,209
-0.06(-3.03%)
Dec 27, 2023
1.920
2.000
1.900
1.980
8,787,509
+0.09(+4.76%)
Dec 26, 2023
1.980
1.980
1.860
1.890
4,400,848
-0.06(-3.08%)
Dec 22, 2023
1.920
1.960
1.855
1.950
10,990,758
-0.01(-0.51%)
Dec 21, 2023
2.020
2.035
1.940
1.960
8,480,567
-0.08(-3.92%)
Dec 20, 2023
2.070
2.080
2.001
2.040
7,532,188
-0.04(-1.92%)
Dec 19, 2023
2.120
2.150
2.070
2.080
8,103,196
-0.04(-1.89%)
Dec 18, 2023
2.090
2.160
2.070
2.120
9,372,932
+0.02(+0.95%)
Dec 15, 2023
2.090
2.160
2.060
2.100
10,379,265
-0.03(-1.41%)
Dec 14, 2023
2.130
2.170
2.070
2.130
13,533,271
-0.04(-1.84%)
Dec 13, 2023
1.990
2.180
1.945
2.170
10,296,605
+0.15(+7.43%)
Dec 12, 2023
1.890
2.050
1.880
2.020
9,564,069
-0.01(-0.49%)
Dec 11, 2023
2.010
2.055
1.990
2.030
4,917,013
+0.02(+1.00%)
Dec 08, 2023
2.050
2.090
1.980
2.010
9,539,003
-0.05(-2.43%)
Dec 07, 2023
2.080
2.110
2.050
2.060
6,765,748
+0.00(+0.00%)
Dec 06, 2023
2.130
2.130
2.040
2.060
5,599,091
-0.06(-2.83%)
Dec 05, 2023
2.080
2.150
2.040
2.120
13,028,057
-0.01(-0.47%)
Dec 04, 2023
2.180
2.250
2.130
2.130
13,044,953
-0.07(-3.18%)
Dec 01, 2023
2.210
2.260
2.181
2.200
10,371,546
-0.02(-0.90%)
Nov 30, 2023
2.260
2.270
2.190
2.220
7,263,763
-0.01(-0.45%)
Nov 29, 2023
2.190
2.250
2.170
2.230
10,074,989
-0.03(-1.32%)
Nov 28, 2023
2.260
2.290
2.200
2.260
10,259,152
-0.02(-0.87%)
Nov 27, 2023
2.240
2.290
2.175
2.280
20,767,058
+0.04(+1.78%)
Nov 24, 2023
2.021
2.250
2.001
2.240
11,952,505
+0.05(+2.27%)
Nov 22, 2023
2.150
2.210
2.140
2.190
13,800,070
+0.06(+2.80%)
Nov 21, 2023
2.379
2.389
2.130
2.130
12,694,697
-0.21(-8.94%)
Nov 20, 2023
2.031
2.374
2.031
2.340
27,614,608
+0.35(+17.50%)
Nov 17, 2023
2.011
2.061
1.961
1.991
11,920,148
-0.03(-1.48%)
Nov 16, 2023
2.001
2.061
1.966
2.021
10,419,722
+0.00(+0.00%)
Nov 15, 2023
1.941
2.081
1.936
2.021
13,231,146
+0.12(+6.28%)
Nov 14, 2023
1.931
1.971
1.892
1.901
11,510,676
+0.03(+1.60%)
Nov 13, 2023
1.842
1.991
1.842
1.872
24,972,170
+0.24(+14.63%)
Nov 10, 2023
1.633
1.653
1.603
1.633
5,284,976
+0.00(+0.00%)
Nov 09, 2023
1.653
1.697
1.623
1.633
3,313,355
-0.02(-1.20%)
Nov 08, 2023
1.692
1.732
1.653
1.653
3,740,763
-0.04(-2.35%)
Nov 07, 2023
1.653
1.732
1.633
1.692
4,789,286
+0.05(+3.03%)
Nov 06, 2023
1.692
1.742
1.618
1.643
9,140,753
-0.01(-0.60%)
Nov 03, 2023
1.712
1.722
1.643
1.653
3,506,908
-0.02(-1.19%)
Nov 02, 2023
1.633
1.722
1.633
1.673
6,036,117
+0.06(+3.70%)
Nov 01, 2023
1.702
1.722
1.583
1.613
4,767,031
-0.08(-4.71%)
Oct 31, 2023
1.742
1.762
1.682
1.692
3,338,126
+0.01(+0.59%)
Oct 30, 2023
1.663
1.712
1.633
1.682
4,854,619
+0.04(+2.42%)
Oct 27, 2023
1.643
1.682
1.623
1.643
4,281,528
+0.02(+1.23%)
Oct 26, 2023
1.573
1.653
1.573
1.623
4,264,791
+0.05(+3.16%)
Oct 25, 2023
1.563
1.643
1.563
1.573
2,009,278
-0.04(-2.47%)
Oct 24, 2023
1.583
1.682
1.583
1.613
3,657,574
+0.03(+1.89%)
Oct 23, 2023
1.563
1.618
1.543
1.583
4,435,992
-0.01(-0.63%)
Oct 20, 2023
1.573
1.613
1.553
1.593
2,715,063
+0.01(+0.63%)
Oct 19, 2023
1.563
1.608
1.543
1.583
3,945,878
+0.01(+0.63%)
Oct 18, 2023
1.573
1.613
1.563
1.573
2,003,384
-0.02(-1.25%)
Oct 17, 2023
1.583
1.653
1.563
1.593
5,646,055
+0.00(+0.00%)
Oct 16, 2023
1.563
1.643
1.558
1.593
2,636,430
+0.00(+0.00%)
Oct 13, 2023
1.533
1.603
1.508
1.593
4,063,908
+0.02(+1.27%)
Oct 12, 2023
1.613
1.663
1.563
1.573
5,437,636
-0.05(-3.07%)
Oct 11, 2023
1.692
1.702
1.623
1.623
4,991,704
-0.03(-1.81%)
Oct 10, 2023
1.593
1.658
1.573
1.653
7,107,474
+0.07(+4.40%)
Oct 09, 2023
1.543
1.628
1.533
1.583
4,794,910
+0.05(+3.25%)
Oct 06, 2023
1.533
1.573
1.513
1.533
2,952,635
+0.02(+1.32%)
Oct 05, 2023
1.483
1.538
1.483
1.513
1,295,807
+0.01(+0.66%)
Oct 04, 2023
1.523
1.523
1.493
1.503
2,862,958
-0.01(-0.66%)
Oct 03, 2023
1.503
1.543
1.483
1.513
2,890,811
+0.00(+0.00%)
Oct 02, 2023
1.493
1.573
1.483
1.513
2,730,879
+0.01(+0.66%)
Sep 29, 2023
1.563
1.563
1.503
1.503
2,155,757
-0.02(-1.31%)
Sep 28, 2023
1.543
1.583
1.503
1.523
3,974,502
-0.01(-0.65%)
Sep 27, 2023
1.523
1.553
1.483
1.533
4,021,516
+0.02(+1.32%)
Sep 26, 2023
1.503
1.578
1.493
1.513
4,898,579
-0.02(-1.30%)
Sep 25, 2023
1.434
1.563
1.523
1.533
7,496,870
+0.10(+6.94%)
Sep 22, 2023
1.453
1.513
1.424
1.434
2,734,196
+0.02(+1.41%)
Sep 21, 2023
1.444
1.453
1.404
1.414
3,138,217
-0.05(-3.40%)
Sep 20, 2023
1.404
1.513
1.404
1.463
4,809,530
+0.05(+3.52%)
Sep 19, 2023
1.473
1.473
1.414
1.414
2,086,848
-0.05(-3.40%)
Sep 18, 2023
1.453
1.493
1.434
1.463
4,658,130
-0.03(-2.00%)
Sep 15, 2023
1.493
1.513
1.468
1.493
3,090,991
+0.01(+0.67%)
Sep 14, 2023
1.463
1.508
1.463
1.483
1,636,128
+0.00(+0.00%)
Sep 13, 2023
1.473
1.513
1.444
1.483
2,068,912
+0.02(+1.36%)
Sep 12, 2023
1.483
1.498
1.434
1.463
5,499,918
-0.03(-2.00%)
Sep 11, 2023
1.483
1.523
1.463
1.493
5,217,124
+0.03(+2.04%)
Sep 08, 2023
1.453
1.483
1.453
1.463
1,009,920
-0.02(-1.34%)
Sep 07, 2023
1.473
1.513
1.463
1.483
2,245,221
-0.02(-1.32%)
Sep 06, 2023
1.563
1.563
1.493
1.503
2,724,289
-0.04(-2.58%)
Sep 05, 2023
1.563
1.583
1.533
1.543
3,520,078
-0.03(-1.90%)
Sep 01, 2023
1.543
1.643
1.543
1.573
5,075,846
+0.05(+3.27%)
Aug 31, 2023
1.553
1.583
1.523
1.523
5,442,891
-0.05(-3.16%)
Aug 30, 2023
1.533
1.598
1.533
1.573
8,677,542
+0.00(+0.00%)
Aug 29, 2023
1.444
1.613
1.439
1.573
9,930,584
+0.14(+9.72%)
Aug 28, 2023
1.493
1.493
1.424
1.434
2,781,249
+0.01(+0.70%)
Aug 25, 2023
1.434
1.458
1.404
1.424
7,461,283
+0.03(+2.14%)
Aug 24, 2023
1.463
1.465
1.384
1.394
6,518,659
-0.05(-3.45%)
Aug 23, 2023
1.503
1.503
1.429
1.444
5,296,398
-0.08(-5.23%)
Aug 22, 2023
1.503
1.533
1.453
1.523
7,872,476
+0.04(+2.68%)
Aug 21, 2023
1.473
1.573
1.429
1.483
6,429,667
+0.02(+1.36%)
Aug 18, 2023
1.384
1.508
1.384
1.463
7,040,749
+0.05(+3.52%)
Aug 17, 2023
1.503
1.503
1.414
1.414
11,187,745
-0.06(-4.05%)
Aug 16, 2023
1.493
1.523
1.453
1.473
5,891,176
-0.05(-3.27%)
Aug 15, 2023
1.553
1.568
1.513
1.523
6,317,736
-0.05(-3.16%)
Aug 14, 2023
1.593
1.602
1.533
1.573
9,887,132
-0.04(-2.47%)
Aug 11, 2023
1.563
1.661
1.563
1.613
5,940,435
+0.02(+1.25%)
Aug 10, 2023
1.673
1.673
1.583
1.593
6,112,361
-0.08(-4.76%)
Aug 09, 2023
1.663
1.692
1.573
1.673
11,268,888
+0.05(+3.07%)
Aug 08, 2023
1.653
1.702
1.583
1.623
12,721,476
+0.01(+0.62%)
Aug 07, 2023
1.633
1.772
1.583
1.613
12,113,138
-0.02(-1.22%)
Aug 04, 2023
1.573
1.702
1.553
1.633
8,886,563
-0.03(-1.80%)
Aug 03, 2023
1.613
1.682
1.593
1.663
14,851,696
+0.07(+4.37%)
Aug 02, 2023
1.623
1.643
1.578
1.593
9,791,739
-0.07(-4.19%)
Aug 01, 2023
1.712
1.732
1.643
1.663
9,638,456
-0.08(-4.57%)
Jul 31, 2023
1.682
1.767
1.663
1.742
8,837,057
+0.05(+2.94%)
Jul 28, 2023
1.583
1.732
1.573
1.692
20,237,096
+0.17(+11.11%)
Jul 27, 2023
1.543
1.583
1.453
1.523
8,814,595
-0.02(-1.29%)
Jul 26, 2023
1.503
1.583
1.503
1.543
7,362,840
+0.04(+2.65%)
Jul 25, 2023
1.623
1.633
1.473
1.503
17,036,524
-0.05(-3.21%)
Jul 24, 2023
1.503
1.613
1.434
1.553
11,564,723
+0.06(+4.00%)
Jul 21, 2023
1.553
1.553
1.444
1.493
18,245,606
-0.04(-2.60%)
Jul 20, 2023
1.563
1.598
1.523
1.533
9,934,319
-0.03(-1.91%)
Jul 19, 2023
1.623
1.623
1.543
1.563
13,797,396
+0.00(+0.00%)
Jul 18, 2023
1.643
1.643
1.563
1.563
9,102,406
-0.08(-4.85%)
Jul 17, 2023
1.722
1.722
1.613
1.643
9,153,587
-0.06(-3.51%)
Jul 14, 2023
1.792
1.792
1.673
1.702
5,962,006
-0.09(-5.00%)
Jul 13, 2023
1.842
1.887
1.772
1.792
5,515,891
-0.03(-1.64%)
Jul 12, 2023
1.752
1.832
1.732
1.822
3,580,266
+0.13(+7.65%)
Jul 11, 2023
1.722
1.747
1.692
1.692
3,748,914
+0.00(+0.00%)
Jul 10, 2023
1.722
1.752
1.692
1.692
2,613,525
-0.03(-1.73%)
Jul 07, 2023
1.673
1.772
1.663
1.722
4,880,540
+0.08(+4.85%)
Jul 06, 2023
1.752
1.752
1.643
1.643
8,144,668
-0.13(-7.30%)
Jul 05, 2023
1.852
1.911
1.772
1.772
7,470,003
-0.06(-3.26%)
Jul 03, 2023
1.792
1.872
1.782
1.832
6,304,479
+0.07(+3.95%)
Jun 30, 2023
1.752
1.792
1.732
1.762
2,856,217
+0.00(+0.00%)
Jun 29, 2023
1.742
1.802
1.732
1.762
1,754,418
-0.01(-0.56%)
Jun 28, 2023
1.752
1.792
1.732
1.772
2,751,340
-0.01(-0.56%)
Jun 27, 2023
1.782
1.832
1.752
1.782
3,589,914
+0.04(+2.29%)
Jun 26, 2023
1.722
1.762
1.722
1.742
5,547,819
+0.02(+1.16%)
Jun 23, 2023
1.762
1.762
1.722
1.722
8,826,127
-0.09(-4.95%)
Jun 22, 2023
1.702
1.822
1.673
1.812
7,946,223
+0.10(+5.81%)
Jun 21, 2023
1.762
1.782
1.702
1.712
7,821,325
-0.07(-3.91%)
Jun 20, 2023
1.872
1.921
1.737
1.782
7,754,565
-0.15(-7.73%)
Jun 16, 2023
1.971
2.031
1.882
1.931
15,567,778
-0.02(-1.02%)
Jun 15, 2023
1.862
1.986
1.842
1.951
10,040,501
+0.13(+7.10%)
Jun 14, 2023
1.822
1.872
1.772
1.822
5,937,976
-0.01(-0.54%)
Jun 13, 2023
1.802
1.892
1.782
1.832
7,943,123
+0.08(+4.55%)
Jun 12, 2023
1.712
1.802
1.692
1.752
7,934,386
+0.06(+3.53%)
Jun 09, 2023
1.802
1.822
1.692
1.692
13,723,495
-0.08(-4.49%)
Jun 08, 2023
1.892
1.926
1.762
1.772
8,250,698
-0.13(-6.81%)
Jun 07, 2023
1.892
1.971
1.882
1.901
3,502,616
+0.01(+0.53%)
Jun 06, 2023
1.822
1.931
1.812
1.892
6,735,970
+0.07(+3.83%)
Jun 05, 2023
1.802
1.842
1.777
1.822
4,795,144
+0.04(+2.23%)
Jun 02, 2023
1.911
1.941
1.752
1.782
9,344,859
-0.04(-2.19%)
Jun 01, 2023
1.702
1.936
1.697
1.822
11,695,636
+0.12(+7.02%)
May 31, 2023
1.792
1.812
1.677
1.702
14,800,687
-0.09(-5.00%)
May 30, 2023
1.991
2.021
1.792
1.792
12,599,366
-0.22(-10.89%)
May 26, 2023
2.051
2.071
1.961
2.011
4,407,045
-0.01(-0.49%)
May 25, 2023
2.170
2.180
1.961
2.021
13,130,319
-0.18(-8.14%)
May 24, 2023
2.190
2.295
2.170
2.200
7,169,241
-0.02(-0.90%)
May 23, 2023
2.230
2.280
2.190
2.220
9,184,457
-0.03(-1.33%)
May 22, 2023
2.340
2.409
2.250
2.250
4,669,733
-0.05(-2.16%)
May 19, 2023
2.290
2.330
2.170
2.300
13,259,492
-0.03(-1.28%)
May 18, 2023
2.379
2.429
2.310
2.330
6,468,718
-0.10(-4.10%)
May 17, 2023
2.220
2.459
2.071
2.429
18,900,306
+0.09(+3.83%)
May 16, 2023
2.389
2.389
2.280
2.340
7,741,335
-0.09(-3.69%)
May 15, 2023
2.399
2.459
2.330
2.429
5,245,592
+0.06(+2.52%)
May 12, 2023
2.300
2.379
2.290
2.369
10,898,554
+0.01(+0.42%)
May 11, 2023
2.330
2.409
2.320
2.359
6,111,662
+0.00(+0.00%)
May 10, 2023
2.250
2.359
2.160
2.359
6,532,098
+0.14(+6.28%)
May 09, 2023
2.230
2.300
2.180
2.220
6,607,157
-0.10(-4.29%)
May 08, 2023
2.419
2.419
2.190
2.320
17,936,236
-0.11(-4.51%)
May 05, 2023
2.469
2.479
2.429
2.429
8,915,025
-0.04(-1.61%)
May 04, 2023
2.479
2.489
2.419
2.469
4,234,051
+0.03(+1.22%)
May 03, 2023
2.399
2.479
2.340
2.439
9,204,001
+0.01(+0.41%)
May 02, 2023
2.469
2.499
2.379
2.429
8,246,887
-0.06(-2.40%)
May 01, 2023
2.419
2.534
2.419
2.489
8,854,564
+0.04(+1.63%)
Apr 28, 2023
2.359
2.489
2.320
2.449
6,079,695
+0.09(+3.80%)
Apr 27, 2023
2.389
2.394
2.270
2.359
5,870,617
+0.01(+0.42%)
Apr 26, 2023
2.459
2.479
2.349
2.349
4,001,613
-0.04(-1.67%)
Apr 25, 2023
2.459
2.509
2.354
2.389
12,070,934
-0.09(-3.61%)
Apr 24, 2023
2.559
2.618
2.439
2.479
10,610,949
-0.09(-3.49%)
Apr 21, 2023
2.578
2.608
2.529
2.568
5,294,658
-0.04(-1.53%)
Apr 20, 2023
2.728
2.728
2.581
2.608
6,381,316
-0.16(-5.76%)
Apr 19, 2023
2.628
2.768
2.618
2.768
6,905,469
+0.10(+3.73%)
Apr 18, 2023
2.678
2.708
2.638
2.668
3,621,431
+0.06(+2.29%)
Apr 17, 2023
2.708
2.708
2.598
2.608
5,533,567
+0.01(+0.38%)
Apr 14, 2023
2.768
2.802
2.588
2.598
7,571,928
-0.21(-7.45%)
Apr 13, 2023
2.788
2.857
2.758
2.807
6,405,838
+0.12(+4.44%)
Apr 12, 2023
2.827
2.937
2.673
2.688
12,502,244
-0.11(-3.91%)
Apr 11, 2023
2.867
2.977
2.788
2.797
8,967,175
+0.00(+0.00%)
Apr 10, 2023
2.857
2.857
2.758
2.797
4,454,379
-0.07(-2.43%)
Apr 06, 2023
2.788
2.917
2.765
2.867
9,659,822
+0.07(+2.49%)
Apr 05, 2023
2.877
2.887
2.689
2.797
6,846,773
-0.10(-3.44%)
Apr 04, 2023
2.917
2.927
2.857
2.897
9,056,326
+0.00(+0.00%)
Apr 03, 2023
2.837
2.987
2.827
2.897
24,934,276
+0.01(+0.34%)
Mar 31, 2023
2.778
2.887
2.733
2.887
17,657,716
+0.16(+5.84%)
Mar 30, 2023
2.568
2.768
2.549
2.728
16,434,252
+0.16(+6.20%)
Mar 29, 2023
2.290
2.618
2.280
2.568
17,014,096
+0.29(+12.66%)
Mar 28, 2023
2.340
2.359
2.240
2.280
3,872,736
-0.05(-2.14%)
Mar 27, 2023
2.300
2.369
2.270
2.330
11,229,538
+0.01(+0.43%)
Mar 24, 2023
2.439
2.439
2.290
2.320
5,865,025
-0.15(-6.05%)
Mar 23, 2023
2.469
2.539
2.300
2.469
7,587,149
+0.04(+1.64%)
Mar 22, 2023
2.489
2.514
2.399
2.429
4,345,463
-0.09(-3.56%)
Mar 21, 2023
2.638
2.688
2.459
2.519
10,600,891
-0.01(-0.39%)
Mar 20, 2023
2.369
2.608
2.320
2.529
12,089,969
+0.07(+2.83%)
Mar 17, 2023
2.519
2.598
2.419
2.459
7,727,790
+0.01(+0.41%)
Mar 16, 2023
2.588
2.588
2.439
2.449
6,608,762
-0.15(-5.75%)
Mar 15, 2023
2.608
2.748
2.499
2.598
9,212,770
-0.19(-6.79%)
Mar 14, 2023
2.738
2.788
2.479
2.788
31,800,706
+0.10(+3.70%)
Mar 13, 2023
2.409
2.947
2.389
2.688
40,517,040
+0.18(+7.14%)
Mar 10, 2023
2.230
2.563
2.180
2.509
24,720,090
+0.33(+15.07%)
Mar 09, 2023
2.290
2.300
2.160
2.180
7,803,882
-0.12(-5.20%)
Mar 08, 2023
2.230
2.330
2.140
2.300
8,715,753
+0.08(+3.59%)
Mar 07, 2023
2.399
2.399
2.200
2.220
11,527,576
-0.23(-9.35%)
Mar 06, 2023
2.509
2.539
2.409
2.449
19,884,854
+0.02(+0.82%)
Mar 03, 2023
2.240
2.489
2.210
2.429
15,825,070
+0.23(+10.41%)
Mar 02, 2023
2.111
2.220
2.021
2.200
13,321,749
+0.04(+1.84%)
Mar 01, 2023
2.091
2.250
2.031
2.160
17,092,454
+0.22(+11.28%)
Feb 28, 2023
1.961
2.001
1.941
1.941
12,877,683
-0.02(-1.02%)
Feb 27, 2023
2.011
2.031
1.961
1.961
13,027,462
-0.04(-1.99%)
Feb 24, 2023
2.091
2.091
1.981
2.001
5,657,797
-0.12(-5.63%)
Feb 23, 2023
2.101
2.125
2.036
2.120
6,797,789
+0.08(+3.90%)
Feb 22, 2023
2.031
2.111
2.011
2.041
7,310,857
+0.07(+3.54%)
Feb 21, 2023
2.051
2.071
1.951
1.971
16,846,062
-0.20(-9.17%)
Feb 17, 2023
2.170
2.200
2.130
2.170
3,894,213
-0.06(-2.68%)
Feb 16, 2023
2.220
2.300
2.165
2.230
7,203,401
-0.01(-0.44%)
Feb 15, 2023
2.180
2.250
2.160
2.240
5,706,711
+0.06(+2.74%)
Feb 14, 2023
2.190
2.290
2.135
2.180
6,868,619
-0.02(-0.90%)
Feb 13, 2023
2.140
2.270
2.101
2.200
7,598,273
+0.14(+6.76%)
Feb 10, 2023
2.091
2.120
2.041
2.061
6,801,988
-0.10(-4.61%)
Feb 09, 2023
2.190
2.335
2.150
2.160
8,133,564
-0.01(-0.46%)
Feb 08, 2023
2.160
2.220
2.116
2.170
4,923,909
+0.00(+0.00%)
Feb 07, 2023
2.150
2.210
2.120
2.170
5,991,417
+0.05(+2.35%)
Feb 06, 2023
2.120
2.210
2.021
2.120
14,211,435
-0.07(-3.18%)
Feb 03, 2023
2.389
2.429
2.150
2.190
10,188,667
-0.29(-11.65%)
Feb 02, 2023
2.439
2.539
2.419
2.479
13,181,492
+0.05(+2.05%)
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
.