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 (%)
Dec 30, 2022
2.260
2.340
2.220
2.290
8,649,679
-0.06(-2.54%)
Dec 29, 2022
2.379
2.399
2.280
2.349
5,426,107
+0.01(+0.43%)
Dec 28, 2022
2.568
2.588
2.330
2.340
15,996,643
-0.28(-10.65%)
Dec 27, 2022
2.519
2.673
2.479
2.618
10,448,116
+0.12(+4.78%)
Dec 23, 2022
2.509
2.578
2.479
2.499
5,035,438
-0.03(-1.18%)
Dec 22, 2022
2.509
2.549
2.389
2.529
8,162,249
+0.04(+1.60%)
Dec 21, 2022
2.459
2.529
2.409
2.489
8,499,205
+0.03(+1.21%)
Dec 20, 2022
2.260
2.608
2.230
2.459
18,419,738
+0.10(+4.22%)
Dec 19, 2022
2.529
2.559
2.330
2.359
7,105,695
-0.14(-5.58%)
Dec 16, 2022
2.489
2.603
2.439
2.499
8,741,513
+0.06(+2.45%)
Dec 15, 2022
2.549
2.691
2.389
2.439
9,078,894
-0.20(-7.55%)
Dec 14, 2022
2.628
2.658
2.439
2.638
10,532,827
+0.00(+0.00%)
Dec 13, 2022
2.748
2.768
2.539
2.638
11,797,584
+0.00(+0.00%)
Dec 12, 2022
2.588
2.738
2.539
2.638
11,062,185
-0.09(-3.28%)
Dec 09, 2022
2.887
2.927
2.698
2.728
15,662,903
-0.12(-4.20%)
Dec 08, 2022
2.698
2.857
2.598
2.847
28,254,700
+0.32(+12.60%)
Dec 07, 2022
2.429
2.638
2.320
2.529
17,042,618
-0.05(-1.93%)
Dec 06, 2022
2.499
2.758
2.499
2.578
24,476,356
+0.02(+0.78%)
Dec 05, 2022
2.837
3.046
2.459
2.559
38,949,176
-0.04(-1.53%)
Dec 02, 2022
2.230
2.623
2.230
2.598
29,725,462
+0.33(+14.47%)
Dec 01, 2022
2.190
2.379
2.130
2.270
20,375,124
-0.02(-0.87%)
Nov 30, 2022
2.270
2.419
2.111
2.290
78,465,504
+0.12(+5.50%)
Nov 29, 2022
2.031
2.270
1.993
2.170
31,823,042
+0.24(+12.37%)
Nov 28, 2022
1.951
2.130
1.921
1.931
18,388,744
+0.06(+3.19%)
Nov 25, 2022
1.941
2.081
1.782
1.872
21,348,300
-0.11(-5.53%)
Nov 23, 2022
1.722
2.051
1.722
1.981
30,776,464
+0.30(+17.75%)
Nov 22, 2022
1.702
1.747
1.663
1.682
14,214,287
-0.07(-3.98%)
Nov 21, 2022
1.712
1.872
1.682
1.752
14,026,690
+0.00(+0.00%)
Nov 18, 2022
1.663
1.792
1.633
1.752
27,883,416
+0.03(+1.73%)
Nov 17, 2022
1.444
1.762
1.444
1.722
30,931,764
+0.29(+20.14%)
Nov 16, 2022
1.593
1.603
1.434
1.434
17,070,512
-0.16(-10.00%)
Nov 15, 2022
1.673
1.682
1.493
1.593
24,445,980
+0.02(+1.27%)
Nov 14, 2022
1.493
1.603
1.483
1.573
10,969,409
+0.10(+6.76%)
Nov 11, 2022
1.493
1.543
1.439
1.473
15,891,893
+0.04(+2.78%)
Nov 10, 2022
1.453
1.458
1.364
1.434
7,197,434
+0.10(+7.46%)
Nov 09, 2022
1.424
1.453
1.319
1.334
8,105,983
-0.16(-10.67%)
Nov 08, 2022
1.523
1.523
1.414
1.493
7,458,601
-0.07(-4.46%)
Nov 07, 2022
1.573
1.593
1.523
1.563
10,440,871
+0.05(+3.29%)
Nov 04, 2022
1.792
1.792
1.463
1.513
27,861,308
-0.15(-8.98%)
Nov 03, 2022
1.453
1.663
1.424
1.663
18,283,030
+0.14(+9.15%)
Nov 02, 2022
1.473
1.593
1.414
1.523
22,149,284
+0.16(+11.68%)
Nov 01, 2022
1.434
1.439
1.334
1.364
11,032,441
+0.12(+9.60%)
Oct 31, 2022
1.344
1.404
1.244
1.244
5,829,113
-0.10(-7.41%)
Oct 28, 2022
1.374
1.374
1.294
1.344
12,341,471
-0.13(-8.78%)
Oct 27, 2022
1.453
1.593
1.344
1.473
24,983,156
-0.15(-9.20%)
Oct 26, 2022
1.155
1.802
1.095
1.623
68,965,856
+0.49(+42.98%)
Oct 25, 2022
1.125
1.145
1.010
1.135
15,407,028
+0.14(+14.00%)
Oct 24, 2022
0.9756
1.015
0.8972
0.9955
16,627,723
-0.01(-0.99%)
Oct 21, 2022
0.9955
1.025
0.9955
1.005
2,469,221
+0.01(+1.00%)
Oct 20, 2022
1.045
1.080
0.9955
0.9955
6,392,048
-0.06(-5.66%)
Oct 19, 2022
1.125
1.165
1.045
1.055
4,498,135
-0.10(-8.62%)
Oct 18, 2022
1.155
1.205
1.125
1.155
7,068,943
+0.07(+6.42%)
Oct 17, 2022
1.075
1.155
1.065
1.085
5,637,375
+0.06(+5.83%)
Oct 14, 2022
1.095
1.105
1.025
1.025
5,211,262
-0.06(-5.50%)
Oct 13, 2022
1.055
1.175
1.035
1.085
8,965,581
-0.03(-2.68%)
Oct 12, 2022
1.045
1.195
1.025
1.115
16,369,546
+0.12(+12.00%)
Oct 11, 2022
0.9856
1.025
0.9806
0.9955
5,930,235
+0.03(+2.65%)
Oct 10, 2022
0.9258
1.005
0.9159
0.9699
5,932,053
+0.03(+3.21%)
Oct 07, 2022
1.015
1.015
0.9259
0.9397
9,731,118
-0.09(-8.36%)
Oct 06, 2022
1.005
1.045
0.9955
1.025
4,071,938
+0.00(+0.00%)
Oct 05, 2022
1.055
1.105
1.015
1.025
4,247,668
-0.01(-0.96%)
Oct 04, 2022
1.025
1.065
1.005
1.035
5,423,678
+0.04(+4.00%)
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
.