Australia markets open in 6 minutes

RLX Technology Inc. (RLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.8700+0.0200 (+1.08%)
At close: 04:00PM EDT
1.9000 +0.03 (+1.60%)
After hours: 05:47PM EDT
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20241.86001.91001.86001.87001.87002,321,125
21 June 20241.79001.87001.78001.85001.85003,365,800
20 June 20241.81001.84001.80001.80001.80001,244,100
18 June 20241.83001.83001.80001.80001.80001,487,000
17 June 20241.81001.83001.80001.83001.83001,248,400
14 June 20241.84001.85001.80501.82001.82001,450,800
13 June 20241.82001.87001.82001.82001.82002,856,800
12 June 20241.86001.87501.82001.83001.83001,155,600
11 June 20241.86001.89001.84001.85001.85002,313,500
10 June 20241.85001.89001.82501.85001.85002,645,800
07 June 20241.89001.89001.81001.84001.84003,698,800
06 June 20241.87001.88001.83001.86001.86001,459,500
05 June 20241.84001.89001.82001.89001.89005,025,700
04 June 20241.88001.90001.85501.88001.88001,866,900
03 June 20241.90001.93001.86001.87001.87003,154,700
31 May 20241.88001.91001.88001.89001.89002,826,000
30 May 20241.90001.92001.89001.91001.91004,977,400
29 May 20241.89001.92001.89001.90001.90002,242,000
28 May 20241.90001.94001.90001.91001.91002,942,500
24 May 20241.91001.93001.88001.91001.91002,566,700
23 May 20241.95001.97501.90001.93001.93007,115,400
22 May 20241.95001.99001.95001.98001.98002,769,600
21 May 20241.97001.99001.91001.98001.98005,501,800
20 May 20242.02002.04001.94001.99001.99005,071,400
17 May 20242.19002.19002.03002.04002.04005,352,000
16 May 20242.07002.16002.06502.15002.15006,822,800
15 May 20242.06002.08002.01002.07002.07002,305,400
14 May 20241.99002.06001.99002.06002.06002,025,900
13 May 20241.99002.10001.99002.03002.03005,498,900
10 May 20241.99001.99501.95001.97001.97002,231,600
09 May 20242.00002.01001.98002.00002.00001,859,500
08 May 20241.97002.01001.97002.00002.00002,219,400
07 May 20242.02002.03001.97002.00002.00003,479,700
06 May 20242.08002.09002.02002.05002.05003,498,600
03 May 20242.00002.09001.96002.08002.08004,466,800
02 May 20241.95002.01001.93501.99001.99005,774,500
01 May 20241.93001.96001.91001.91001.91001,237,200
30 Apr 20241.93001.95001.89001.94001.94004,247,200
29 Apr 20241.87001.96001.87001.96001.96003,518,800
26 Apr 20241.93001.97001.90001.91001.91003,381,000
25 Apr 20241.86001.91001.82001.91001.91004,106,100
24 Apr 20241.85001.90001.84001.87001.87003,662,300
23 Apr 20241.87001.87001.82001.83001.83002,534,400
22 Apr 20241.78001.89001.75001.84001.84006,196,500
19 Apr 20241.82001.82001.74001.78001.78004,190,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...