Australia markets closed

RLX Technology Inc. (RLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.7500-0.0600 (-3.31%)
As of 11:28AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.82001.82001.75001.75001.75001,108,846
18 Apr 20241.78001.83001.77001.81001.81004,426,900
17 Apr 20241.79001.81001.78001.78001.78001,930,700
16 Apr 20241.75001.80001.74001.79001.79002,696,000
15 Apr 20241.77001.78001.75001.78001.78002,535,100
12 Apr 20241.79001.81001.76001.76001.76004,418,500
11 Apr 20241.78001.82001.77001.81001.81001,867,800
10 Apr 20241.82001.83001.77001.78001.78003,669,600
09 Apr 20241.80001.83001.79001.82001.82005,090,100
08 Apr 20241.81001.81001.76001.80001.80003,607,700
05 Apr 20241.83001.83001.79001.80001.80001,077,600
04 Apr 20241.85001.85001.80001.80001.80003,110,200
03 Apr 20241.85001.87501.83001.83001.83001,258,000
02 Apr 20241.88001.91001.84001.84001.84002,571,800
01 Apr 20241.90001.96501.88001.90001.90005,035,800
28 Mar 20241.91001.92001.88001.92001.92009,530,000
27 Mar 20241.89001.92001.85001.90001.90005,670,500
26 Mar 20242.00002.00501.89001.89001.89005,989,300
25 Mar 20242.07002.11001.98002.01002.01005,665,100
22 Mar 20242.04002.08002.03402.07002.07003,208,400
21 Mar 20242.10002.12002.01002.08002.080012,496,800
20 Mar 20241.97002.15001.94002.11002.110015,006,400
19 Mar 20241.97002.00001.89001.97001.97007,501,300
18 Mar 20241.90002.03001.87501.94001.940019,577,100
15 Mar 20242.07002.09001.83501.86001.860015,738,000
14 Mar 20241.93001.97001.88001.95001.95008,449,400
13 Mar 20241.92001.96001.89001.95001.95005,475,000
12 Mar 20241.93001.95001.89001.90001.90006,877,000
11 Mar 20241.88001.95001.86001.86001.86003,935,600
08 Mar 20241.88001.89001.84001.86001.86005,513,000
07 Mar 20241.86001.90001.84001.89001.89002,829,200
06 Mar 20241.92001.99001.88001.90001.90004,060,300
05 Mar 20241.92001.94001.90001.93001.93003,488,100
04 Mar 20241.91001.94001.86501.92001.92004,287,500
01 Mar 20241.96001.99001.91001.93001.93007,721,800
29 Feb 20241.98002.00001.95001.95001.95004,950,300
28 Feb 20241.96002.00001.95001.98001.98004,515,900
27 Feb 20241.99002.02001.98002.00002.00002,538,400
26 Feb 20241.98002.00501.97002.00002.00005,244,600
23 Feb 20242.00002.00001.95002.00002.00003,076,900
22 Feb 20242.02002.05001.95501.99001.99008,666,000
21 Feb 20242.04002.12002.02002.03002.03004,968,100
20 Feb 20242.04002.07002.01002.04002.04004,171,500
16 Feb 20242.10002.12502.06002.07002.07003,412,400
15 Feb 20242.05002.12502.04002.06002.06005,093,900
14 Feb 20241.96002.07001.96002.04002.04009,362,900
13 Feb 20241.92001.99001.91801.95001.95004,696,100
12 Feb 20241.86002.02001.86001.95001.95004,772,200
09 Feb 20241.84001.93001.83001.87001.87003,664,500
08 Feb 20241.83001.87901.82001.84001.84003,222,600
07 Feb 20241.82001.85001.81001.85001.85005,674,400
06 Feb 20241.86001.91001.84001.84001.84007,916,300
05 Feb 20241.76001.86001.76001.82001.82007,197,600
02 Feb 20241.71001.84001.71001.81001.81008,511,500
01 Feb 20241.84001.90001.81001.86001.86006,818,700
31 Jan 20241.76001.86501.76001.82001.82008,344,100
30 Jan 20241.76001.80001.75001.78001.78006,686,400
29 Jan 20241.78001.83901.74001.82001.82006,192,600
26 Jan 20241.74001.83001.74001.80001.80005,050,700
25 Jan 20241.76001.78501.73001.78001.78005,403,200
24 Jan 20241.83001.91001.73001.73001.730012,516,800
23 Jan 20241.81001.86001.73001.78001.780012,469,200
22 Jan 20241.75001.77501.69501.77001.770011,978,000
19 Jan 20241.77001.84001.77001.83001.83006,751,400
18 Jan 20241.86001.86001.79001.80001.80004,838,500
17 Jan 20241.73001.83001.71001.79001.790011,659,500
16 Jan 20241.86001.90501.82001.88001.88006,070,400
12 Jan 20241.89001.94001.87001.89001.89003,304,800
11 Jan 20241.91001.92001.85001.88001.88003,306,700
10 Jan 20241.89001.91001.83001.89001.89004,110,700
09 Jan 20241.88001.90101.86001.89001.89002,864,800
08 Jan 20241.90001.93001.86001.91001.91007,850,900
05 Jan 20241.92001.96001.91001.93001.93003,991,800
04 Jan 20241.91001.96001.90001.95001.95005,917,800
03 Jan 20241.93001.97001.88001.95001.95005,593,400
02 Jan 20242.00002.03001.92501.95001.95004,923,100
29 Dec 20231.98002.04001.95002.00002.000013,732,400
28 Dec 20232.04002.04001.92001.92001.920012,609,300
27 Dec 20231.92002.00001.90001.98001.98008,787,400
26 Dec 20231.98001.98001.86001.89001.89004,403,400
22 Dec 20231.92001.96001.85501.95001.950010,988,300
21 Dec 20232.02002.03501.94001.96001.96008,487,300
20 Dec 20232.07002.08002.00102.04002.04007,533,600
19 Dec 20232.12002.15002.07002.08002.08008,103,800
18 Dec 20232.09002.16002.07002.12002.12009,373,300
15 Dec 20232.09002.16002.06002.10002.100010,379,200
14 Dec 20232.13502.17002.07002.13002.130013,533,300
13 Dec 20231.99002.18001.94502.17002.170010,302,400
12 Dec 20231.89502.05001.88002.02002.02009,572,100
11 Dec 20232.01002.05501.99002.03002.03004,917,300
08 Dec 20232.05002.09001.98002.01002.01009,539,000
07 Dec 20232.08002.11002.05002.06002.06006,767,900
06 Dec 20232.13002.13002.04002.06002.06005,599,100
05 Dec 20232.08002.15002.04002.12002.120013,029,100
04 Dec 20232.18002.25002.13002.13002.130013,049,900
01 Dec 20232.21002.26002.18102.20002.200010,371,200
30 Nov 20232.26002.27002.19002.22002.22007,263,800
30 Nov 20230.01 Dividend
29 Nov 20232.20002.26002.18002.24002.230010,032,000
28 Nov 20232.27002.30002.21002.27002.259910,213,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...