Australia markets close in 4 hours 31 minutes

RLX Technology Inc. (RLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.3300-0.1500 (-6.05%)
At close: 04:00PM EDT
2.3300 0.00 (0.00%)
After hours: 07:58PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20232.45002.45002.30002.33002.33005,836,900
23 Mar 20232.48002.55002.31002.48002.48007,556,400
22 Mar 20232.50002.52502.41002.44002.44004,331,200
21 Mar 20232.65002.70002.47002.53002.530010,553,700
20 Mar 20232.38002.62002.33002.54002.540012,036,000
17 Mar 20232.53002.61002.43002.47002.47007,688,400
16 Mar 20232.60002.60002.45002.46002.46006,577,500
15 Mar 20232.62002.76002.51002.61002.61009,171,700
14 Mar 20232.75002.80002.49002.80002.800031,661,200
13 Mar 20232.42002.96002.40002.70002.700040,339,600
10 Mar 20232.24002.57502.19002.52002.520024,588,300
09 Mar 20232.30002.31002.17002.19002.19007,794,600
08 Mar 20232.24002.34002.15002.31002.31008,681,500
07 Mar 20232.41002.41002.21002.23002.230011,510,200
06 Mar 20232.52002.55002.42002.46002.460019,798,000
03 Mar 20232.25002.50002.22002.44002.440015,745,300
02 Mar 20232.12002.23002.03002.21002.21008,829,000
01 Mar 20232.09502.26002.04002.17002.170017,038,800
28 Feb 20231.97002.01001.95001.95001.950012,822,800
27 Feb 20232.02002.04001.97001.97001.970012,999,600
24 Feb 20232.10002.10001.99002.01002.01005,632,500
23 Feb 20232.11002.13502.04502.13002.13006,767,800
22 Feb 20232.04002.12002.02002.05002.05007,281,600
21 Feb 20232.06002.08001.96001.98001.980016,776,300
17 Feb 20232.18002.21002.14002.18002.18003,876,800
16 Feb 20232.23002.31002.17502.24002.24007,181,000
15 Feb 20232.19002.26002.17002.25002.25005,680,200
14 Feb 20232.20002.30002.14502.19002.19006,838,800
13 Feb 20232.15002.28002.11002.21002.21007,564,400
10 Feb 20232.10002.13002.05002.07002.07006,771,600
09 Feb 20232.20002.34502.16002.17002.17008,119,400
08 Feb 20232.17002.23002.12502.18002.18005,679,900
07 Feb 20232.16002.22002.13002.18002.18005,971,700
06 Feb 20232.13002.22002.03002.13002.130014,150,700
03 Feb 20232.40002.44002.16002.20002.200010,143,200
02 Feb 20232.45002.55002.43002.49002.490013,127,000
01 Feb 20232.50002.51002.34502.44002.440010,259,500
31 Jan 20232.48002.51002.39502.48002.48006,629,500
30 Jan 20232.52002.55002.45002.48002.48007,828,600
27 Jan 20232.71002.73002.55002.59002.590010,569,900
26 Jan 20232.70002.71002.60002.68002.68005,577,200
25 Jan 20232.64002.66002.56002.61002.61004,555,800
24 Jan 20232.77002.82502.63002.67002.67008,687,800
23 Jan 20232.74002.85002.71002.77002.77007,321,300
20 Jan 20232.73002.88002.70002.73002.730010,568,100
19 Jan 20232.55002.78002.53002.71002.710013,014,600
18 Jan 20232.58002.71002.46502.50002.500011,404,800
17 Jan 20232.68002.69002.53002.61002.61006,461,300
13 Jan 20232.64002.78002.64002.75002.75007,612,100
12 Jan 20232.67002.74002.54002.69002.690010,732,900
11 Jan 20232.53002.71502.49002.70002.70008,122,000
10 Jan 20232.55002.59502.49002.55002.55004,514,200
09 Jan 20232.67002.67002.53002.55002.55009,016,300
06 Jan 20232.73002.74002.49002.55002.550010,166,900
05 Jan 20232.76002.81002.62002.66002.660011,033,800
04 Jan 20232.52002.81502.48002.81002.810016,103,900
03 Jan 20232.38002.50002.37002.46002.46008,849,500
30 Dec 20222.27002.35002.23002.30002.30008,611,100
29 Dec 20222.39002.41002.29002.36002.36005,402,700
28 Dec 20222.58002.61002.34002.35002.350015,935,300
27 Dec 20222.53002.68502.49002.63002.630010,412,700
23 Dec 20222.52002.59002.49002.51002.51005,013,000
22 Dec 20222.52002.56002.40002.54002.54008,125,700
21 Dec 20222.47002.54002.42002.50002.50008,487,400
20 Dec 20222.27002.62002.24002.47002.470018,339,600
19 Dec 20222.54002.57002.34002.37002.37007,077,100
16 Dec 20222.50002.61502.45002.51002.51008,702,500
15 Dec 20222.56002.70302.40002.45002.45009,060,300
14 Dec 20222.64002.67002.45002.65002.650010,498,000
13 Dec 20222.76002.78002.55002.65002.650011,756,600
12 Dec 20222.60002.75002.55002.65002.650011,066,600
09 Dec 20222.90002.94002.71002.74002.740015,592,900
08 Dec 20222.71002.87002.61002.86002.860028,139,000
07 Dec 20222.44002.65002.33002.54002.540016,973,600
06 Dec 20222.51002.77002.51002.59002.590024,404,800
05 Dec 20222.85003.06002.47002.57002.570038,795,200
02 Dec 20222.24002.63502.24002.61002.610029,592,800
01 Dec 20222.20002.39002.14002.28002.280020,301,200
30 Nov 20222.28002.43002.12002.30002.300078,156,800
29 Nov 20222.04002.28002.00202.18002.180031,707,600
28 Nov 20221.96002.14001.93001.94001.940018,306,600
25 Nov 20221.95002.09001.79001.88001.880021,252,900
23 Nov 20221.73002.06001.73001.99001.990030,638,900
22 Nov 20221.71001.75501.67001.69001.690014,155,000
21 Nov 20221.72001.88001.69001.76001.760013,967,800
18 Nov 20221.67001.80001.64001.76001.760027,758,900
17 Nov 20221.45001.77001.45001.73001.730030,831,300
16 Nov 20221.60001.61001.44001.44001.440017,071,500
15 Nov 20221.68001.69001.50001.60001.600024,431,700
14 Nov 20221.50001.61001.49001.58001.580010,929,900
11 Nov 20221.50001.55001.44501.48001.480015,820,900
10 Nov 20221.46001.46501.37001.44001.44007,179,500
09 Nov 20221.43001.46001.32501.34001.34008,075,600
08 Nov 20221.53001.53001.42001.50001.50007,431,100
07 Nov 20221.58001.60001.53001.57001.570010,415,800
04 Nov 20221.80001.80001.47001.52001.520027,736,900
03 Nov 20221.46001.67001.43001.67001.670018,210,500
02 Nov 20221.48001.60001.42001.53001.530022,064,700
01 Nov 20221.44001.44501.34001.37001.370010,989,800
31 Oct 20221.35001.41001.25001.25001.25005,806,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...