Australia markets open in 2 hours 1 minute

RLX Technology Inc. (RLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.00+0.08 (+1.35%)
At close: 4:01PM EDT
5.96 -0.04 (-0.67%)
After hours: 04:50PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20216.336.475.726.006.0016,298,358
18 Oct 20215.476.045.445.925.9211,055,600
15 Oct 20215.135.534.995.405.408,460,900
14 Oct 20215.365.435.005.075.077,954,600
13 Oct 20215.095.464.945.335.3314,583,700
12 Oct 20214.794.914.554.644.645,606,700
11 Oct 20215.015.154.834.874.873,066,700
08 Oct 20214.675.014.614.864.864,560,500
07 Oct 20214.384.944.334.764.768,047,700
06 Oct 20214.154.294.134.244.241,642,400
05 Oct 20214.214.394.154.284.283,102,400
04 Oct 20214.414.504.174.194.193,660,800
01 Oct 20214.504.654.474.604.602,098,600
30 Sept 20214.424.594.384.524.523,469,900
29 Sept 20214.474.534.354.434.432,194,500
28 Sept 20214.524.684.484.504.502,288,500
27 Sept 20214.494.614.304.574.573,749,100
24 Sept 20214.554.574.374.514.513,889,700
23 Sept 20214.694.754.614.674.673,883,100
22 Sept 20214.554.764.464.664.665,372,100
21 Sept 20214.564.604.474.534.533,685,900
20 Sept 20214.614.754.464.494.499,238,500
17 Sept 20215.015.054.754.824.8233,290,300
16 Sept 20214.905.034.764.974.976,930,500
15 Sept 20215.055.074.804.914.917,942,500
14 Sept 20215.095.495.005.055.0510,138,900
13 Sept 20215.155.625.085.115.1116,273,700
10 Sept 20216.766.845.535.745.7419,566,100
09 Sept 20216.666.946.396.906.9010,765,400
08 Sept 20217.007.186.786.906.9017,557,600
07 Sept 20216.157.346.157.007.0043,220,600
03 Sept 20216.006.325.906.056.0518,027,100
02 Sept 20215.506.025.355.905.9013,869,500
01 Sept 20215.075.454.975.365.3610,682,200
31 Aug 20215.215.285.065.145.1452,591,600
30 Aug 20215.355.504.815.135.1315,382,300
27 Aug 20215.105.625.105.385.3818,712,200
26 Aug 20214.235.184.235.145.1428,623,200
25 Aug 20214.024.383.934.364.3612,447,000
24 Aug 20213.904.183.704.074.0723,008,500
23 Aug 20213.933.943.703.823.8215,182,000
20 Aug 20214.254.313.843.913.9116,851,700
19 Aug 20214.424.604.214.234.239,241,700
18 Aug 20214.504.634.364.464.467,112,900
17 Aug 20214.364.764.344.494.497,301,700
16 Aug 20214.964.984.414.554.558,725,100
13 Aug 20214.935.064.785.025.0210,046,200
12 Aug 20214.745.064.724.924.9216,268,700
11 Aug 20214.584.774.284.714.7114,580,300
10 Aug 20214.704.774.454.614.615,524,600
09 Aug 20214.484.644.364.544.544,887,500
06 Aug 20214.654.674.324.464.4610,905,600
05 Aug 20214.514.814.384.654.659,293,200
04 Aug 20215.205.204.534.614.6131,266,900
03 Aug 20214.624.924.524.854.857,841,800
02 Aug 20214.494.884.304.654.6513,570,300
30 July 20214.504.504.164.364.366,105,800
29 July 20214.734.754.404.474.4710,156,900
28 July 20214.485.324.054.384.3837,181,400
27 July 20214.884.904.114.314.3116,395,600
26 July 20214.484.934.304.464.4616,001,900
23 July 20215.395.504.824.974.9726,130,400
22 July 20216.176.215.535.715.7116,315,000
21 July 20216.146.466.106.156.157,556,800
20 July 20216.506.696.026.086.0810,157,600
19 July 20216.326.415.996.366.367,124,500
16 July 20217.237.256.406.566.5615,959,100
15 July 20217.267.387.157.257.253,194,300
14 July 20217.677.677.217.247.245,037,300
13 July 20217.617.757.557.587.584,314,100
12 July 20218.088.087.527.537.535,691,300
09 July 20217.958.077.647.967.965,077,500
08 July 20217.917.957.577.787.785,914,800
07 July 20218.288.288.018.148.142,741,400
06 July 20218.228.258.008.108.104,799,800
02 July 20218.678.708.358.438.434,151,600
01 July 20218.708.978.678.778.772,427,900
30 June 20218.608.858.528.738.732,555,800
29 June 20218.958.958.488.718.716,860,700
28 June 20219.079.108.989.039.033,534,300
25 June 20219.429.438.959.069.063,403,900
24 June 20218.959.448.889.279.277,529,300
23 June 20218.699.108.578.728.725,675,200
22 June 20218.518.578.308.428.423,029,400
21 June 20218.808.978.298.518.518,260,900
18 June 20218.929.108.788.998.9912,304,500
17 June 20219.429.428.808.828.826,902,000
16 June 20219.219.568.759.409.406,813,000
15 June 20219.259.819.219.359.354,616,700
14 June 20219.609.609.119.449.443,569,500
11 June 20219.259.509.129.489.483,465,300
10 June 20219.459.709.109.159.155,746,400
09 June 20219.149.939.149.279.278,426,600
08 June 20219.189.418.909.019.0110,480,200
07 June 202110.0410.048.909.009.0022,293,100
04 June 202110.4110.689.899.909.909,395,600
03 June 202110.9611.1610.7010.8710.873,913,200
02 June 202112.7212.7610.6111.2211.2213,498,800
01 June 202111.6012.1411.3211.8511.854,362,100
28 May 202111.8411.8911.1711.3111.315,182,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...