Australia markets open in 2 hours 43 minutes

RLX Technology Inc. (RLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.5300-0.0100 (-0.65%)
At close: 04:00PM EDT
1.5500 +0.02 (+1.31%)
After hours: 04:55PM EDT
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20231.55001.59001.51001.53001.53003,955,319
27 Sept 20231.53001.56001.49001.54001.54004,004,400
26 Sept 20231.51001.58501.50001.52001.52004,876,700
25 Sept 20231.44001.57001.44001.54001.54007,463,400
22 Sept 20231.46001.52001.43001.44001.44002,722,000
21 Sept 20231.45001.46001.41001.42001.42003,096,800
20 Sept 20231.41001.52001.41001.47001.47004,787,700
19 Sept 20231.48001.48001.42001.42001.42002,078,100
18 Sept 20231.46001.50001.44001.47001.47004,637,300
15 Sept 20231.50001.52001.47501.50001.50003,077,200
14 Sept 20231.47001.51501.47001.49001.49001,629,900
13 Sept 20231.48001.52001.45001.49001.49002,060,400
12 Sept 20231.49001.50501.44001.47001.47004,227,600
11 Sept 20231.49001.53001.47001.50001.50005,193,800
08 Sept 20231.46001.49001.46001.47001.47001,005,400
07 Sept 20231.48001.52001.47001.49001.49002,240,300
06 Sept 20231.57001.57001.50001.51001.51002,712,100
05 Sept 20231.57001.59001.54001.55001.55003,505,000
01 Sept 20231.55001.65001.55001.58001.58005,050,500
31 Aug 20231.56001.59001.53001.53001.53005,418,600
30 Aug 20231.54001.60501.54001.58001.58008,639,500
29 Aug 20231.45001.62001.44501.58001.58009,886,300
28 Aug 20231.50001.50001.43001.44001.44002,771,300
25 Aug 20231.44001.46501.41001.43001.43007,428,000
24 Aug 20231.47001.47101.39001.40001.40006,489,600
23 Aug 20231.51001.51001.43501.45001.45005,279,500
22 Aug 20231.51001.54001.46001.53001.53007,837,300
21 Aug 20231.48001.58001.43501.49001.49006,400,900
18 Aug 20231.39001.51501.39001.47001.47006,988,800
17 Aug 20231.51001.51001.42001.42001.420011,141,500
16 Aug 20231.50001.53001.46001.48001.48005,864,800
15 Aug 20231.56001.57501.52001.53001.53006,289,300
14 Aug 20231.60001.60901.54001.58001.58009,845,000
11 Aug 20231.57001.66801.57001.62001.62005,912,500
10 Aug 20231.68001.68001.59001.60001.60006,084,900
09 Aug 20231.67001.70001.58001.68001.680011,150,400
08 Aug 20231.66001.71001.59001.63001.630012,664,700
07 Aug 20231.64001.78001.59001.62001.620012,065,000
04 Aug 20231.58001.72001.56001.64001.64008,846,400
03 Aug 20231.62001.69001.60001.67001.670014,124,800
02 Aug 20231.63001.65001.58501.60001.60009,748,000
01 Aug 20231.72001.74001.65001.67001.67009,595,300
31 July 20231.69001.77501.67001.75001.75008,799,200
28 July 20231.59001.74001.58001.70001.700020,146,700
27 July 20231.55001.59001.46001.53001.53008,781,800
26 July 20231.51001.59001.51001.55001.55007,330,300
25 July 20231.63001.64001.48001.51001.510016,963,600
24 July 20231.51001.62001.44001.56001.560011,521,700
21 July 20231.56001.56001.45001.50001.500018,161,300
20 July 20231.57001.60501.53001.54001.54009,893,500
19 July 20231.63001.63001.55001.57001.570013,736,400
18 July 20231.65001.65001.57001.57001.57009,067,700
17 July 20231.73001.73001.62001.65001.65009,123,500
14 July 20231.80001.80001.68001.71001.71005,933,400
13 July 20231.85001.89501.78001.80001.80005,506,100
12 July 20231.76001.84001.74001.83001.83003,564,900
11 July 20231.73001.75501.70001.70001.70003,734,200
10 July 20231.73001.76001.70001.70001.70002,602,900
07 July 20231.68001.78001.67001.73001.73004,858,800
06 July 20231.76001.76001.65001.65001.65008,101,200
05 July 20231.86001.92001.78001.78001.78007,438,200
03 July 20231.80001.88001.79001.84001.84006,276,300
30 June 20231.76001.80001.74001.77001.77002,840,700
29 June 20231.75001.81001.74001.77001.77001,746,600
28 June 20231.76001.80001.74001.78001.78002,739,100
27 June 20231.79001.84001.76001.79001.79003,573,700
26 June 20231.73001.77001.73001.75001.75005,524,900
23 June 20231.77001.77001.73001.73001.73008,786,700
22 June 20231.71001.83001.68001.82001.82007,910,700
21 June 20231.77001.79001.71001.72001.72007,789,100
20 June 20231.88001.93001.74501.79001.79007,716,500
16 June 20231.98002.04001.89001.94001.940015,497,700
15 June 20231.87001.99501.85001.96001.96009,995,900
14 June 20231.83001.88001.78001.83001.83005,912,900
13 June 20231.81001.90001.79001.84001.84007,907,700
12 June 20231.72001.81001.70001.76001.76007,898,000
09 June 20231.81001.83001.70001.70001.700011,914,000
08 June 20231.90001.93501.77001.78001.78008,212,100
07 June 20231.90001.98001.89001.91001.91003,488,000
06 June 20231.83001.94001.82001.90001.90006,706,900
05 June 20231.81001.85001.78501.83001.83004,452,800
02 June 20231.92501.95001.76001.79001.79009,302,400
01 June 20231.71001.94501.70501.83001.830011,661,500
31 May 20231.80001.82001.68501.71001.710014,756,900
30 May 20232.00002.03001.80001.80001.800012,550,400
26 May 20232.06002.08001.97002.02002.02004,386,800
25 May 20232.18002.19001.97002.03002.030013,071,700
24 May 20232.20002.30502.18002.21002.21007,137,800
23 May 20232.24002.29002.20002.23002.23009,143,500
22 May 20232.35002.42002.26002.26002.26004,663,100
19 May 20232.30002.34002.18002.31002.310013,036,800
18 May 20232.39002.44002.32002.34002.34006,440,800
17 May 20232.23002.47002.08002.44002.440018,815,900
16 May 20232.40002.40002.29002.35002.35007,705,100
15 May 20232.41002.47002.34002.44002.44005,222,100
12 May 20232.31002.39002.30002.38002.38009,380,800
11 May 20232.34002.42002.33002.37002.37006,085,000
10 May 20232.26002.37002.17002.37002.37006,502,700
09 May 20232.24002.31002.19002.23002.23006,576,300
08 May 20232.43002.43002.20002.33002.330017,858,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...