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
After hours: 04:50PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Oct 2021 | 6.33 | 6.47 | 5.72 | 6.00 | 6.00 | 16,298,358 |
| 18 Oct 2021 | 5.47 | 6.04 | 5.44 | 5.92 | 5.92 | 11,055,600 |
| 15 Oct 2021 | 5.13 | 5.53 | 4.99 | 5.40 | 5.40 | 8,460,900 |
| 14 Oct 2021 | 5.36 | 5.43 | 5.00 | 5.07 | 5.07 | 7,954,600 |
| 13 Oct 2021 | 5.09 | 5.46 | 4.94 | 5.33 | 5.33 | 14,583,700 |
| 12 Oct 2021 | 4.79 | 4.91 | 4.55 | 4.64 | 4.64 | 5,606,700 |
| 11 Oct 2021 | 5.01 | 5.15 | 4.83 | 4.87 | 4.87 | 3,066,700 |
| 08 Oct 2021 | 4.67 | 5.01 | 4.61 | 4.86 | 4.86 | 4,560,500 |
| 07 Oct 2021 | 4.38 | 4.94 | 4.33 | 4.76 | 4.76 | 8,047,700 |
| 06 Oct 2021 | 4.15 | 4.29 | 4.13 | 4.24 | 4.24 | 1,642,400 |
| 05 Oct 2021 | 4.21 | 4.39 | 4.15 | 4.28 | 4.28 | 3,102,400 |
| 04 Oct 2021 | 4.41 | 4.50 | 4.17 | 4.19 | 4.19 | 3,660,800 |
| 01 Oct 2021 | 4.50 | 4.65 | 4.47 | 4.60 | 4.60 | 2,098,600 |
| 30 Sept 2021 | 4.42 | 4.59 | 4.38 | 4.52 | 4.52 | 3,469,900 |
| 29 Sept 2021 | 4.47 | 4.53 | 4.35 | 4.43 | 4.43 | 2,194,500 |
| 28 Sept 2021 | 4.52 | 4.68 | 4.48 | 4.50 | 4.50 | 2,288,500 |
| 27 Sept 2021 | 4.49 | 4.61 | 4.30 | 4.57 | 4.57 | 3,749,100 |
| 24 Sept 2021 | 4.55 | 4.57 | 4.37 | 4.51 | 4.51 | 3,889,700 |
| 23 Sept 2021 | 4.69 | 4.75 | 4.61 | 4.67 | 4.67 | 3,883,100 |
| 22 Sept 2021 | 4.55 | 4.76 | 4.46 | 4.66 | 4.66 | 5,372,100 |
| 21 Sept 2021 | 4.56 | 4.60 | 4.47 | 4.53 | 4.53 | 3,685,900 |
| 20 Sept 2021 | 4.61 | 4.75 | 4.46 | 4.49 | 4.49 | 9,238,500 |
| 17 Sept 2021 | 5.01 | 5.05 | 4.75 | 4.82 | 4.82 | 33,290,300 |
| 16 Sept 2021 | 4.90 | 5.03 | 4.76 | 4.97 | 4.97 | 6,930,500 |
| 15 Sept 2021 | 5.05 | 5.07 | 4.80 | 4.91 | 4.91 | 7,942,500 |
| 14 Sept 2021 | 5.09 | 5.49 | 5.00 | 5.05 | 5.05 | 10,138,900 |
| 13 Sept 2021 | 5.15 | 5.62 | 5.08 | 5.11 | 5.11 | 16,273,700 |
| 10 Sept 2021 | 6.76 | 6.84 | 5.53 | 5.74 | 5.74 | 19,566,100 |
| 09 Sept 2021 | 6.66 | 6.94 | 6.39 | 6.90 | 6.90 | 10,765,400 |
| 08 Sept 2021 | 7.00 | 7.18 | 6.78 | 6.90 | 6.90 | 17,557,600 |
| 07 Sept 2021 | 6.15 | 7.34 | 6.15 | 7.00 | 7.00 | 43,220,600 |
| 03 Sept 2021 | 6.00 | 6.32 | 5.90 | 6.05 | 6.05 | 18,027,100 |
| 02 Sept 2021 | 5.50 | 6.02 | 5.35 | 5.90 | 5.90 | 13,869,500 |
| 01 Sept 2021 | 5.07 | 5.45 | 4.97 | 5.36 | 5.36 | 10,682,200 |
| 31 Aug 2021 | 5.21 | 5.28 | 5.06 | 5.14 | 5.14 | 52,591,600 |
| 30 Aug 2021 | 5.35 | 5.50 | 4.81 | 5.13 | 5.13 | 15,382,300 |
| 27 Aug 2021 | 5.10 | 5.62 | 5.10 | 5.38 | 5.38 | 18,712,200 |
| 26 Aug 2021 | 4.23 | 5.18 | 4.23 | 5.14 | 5.14 | 28,623,200 |
| 25 Aug 2021 | 4.02 | 4.38 | 3.93 | 4.36 | 4.36 | 12,447,000 |
| 24 Aug 2021 | 3.90 | 4.18 | 3.70 | 4.07 | 4.07 | 23,008,500 |
| 23 Aug 2021 | 3.93 | 3.94 | 3.70 | 3.82 | 3.82 | 15,182,000 |
| 20 Aug 2021 | 4.25 | 4.31 | 3.84 | 3.91 | 3.91 | 16,851,700 |
| 19 Aug 2021 | 4.42 | 4.60 | 4.21 | 4.23 | 4.23 | 9,241,700 |
| 18 Aug 2021 | 4.50 | 4.63 | 4.36 | 4.46 | 4.46 | 7,112,900 |
| 17 Aug 2021 | 4.36 | 4.76 | 4.34 | 4.49 | 4.49 | 7,301,700 |
| 16 Aug 2021 | 4.96 | 4.98 | 4.41 | 4.55 | 4.55 | 8,725,100 |
| 13 Aug 2021 | 4.93 | 5.06 | 4.78 | 5.02 | 5.02 | 10,046,200 |
| 12 Aug 2021 | 4.74 | 5.06 | 4.72 | 4.92 | 4.92 | 16,268,700 |
| 11 Aug 2021 | 4.58 | 4.77 | 4.28 | 4.71 | 4.71 | 14,580,300 |
| 10 Aug 2021 | 4.70 | 4.77 | 4.45 | 4.61 | 4.61 | 5,524,600 |
| 09 Aug 2021 | 4.48 | 4.64 | 4.36 | 4.54 | 4.54 | 4,887,500 |
| 06 Aug 2021 | 4.65 | 4.67 | 4.32 | 4.46 | 4.46 | 10,905,600 |
| 05 Aug 2021 | 4.51 | 4.81 | 4.38 | 4.65 | 4.65 | 9,293,200 |
| 04 Aug 2021 | 5.20 | 5.20 | 4.53 | 4.61 | 4.61 | 31,266,900 |
| 03 Aug 2021 | 4.62 | 4.92 | 4.52 | 4.85 | 4.85 | 7,841,800 |
| 02 Aug 2021 | 4.49 | 4.88 | 4.30 | 4.65 | 4.65 | 13,570,300 |
| 30 July 2021 | 4.50 | 4.50 | 4.16 | 4.36 | 4.36 | 6,105,800 |
| 29 July 2021 | 4.73 | 4.75 | 4.40 | 4.47 | 4.47 | 10,156,900 |
| 28 July 2021 | 4.48 | 5.32 | 4.05 | 4.38 | 4.38 | 37,181,400 |
| 27 July 2021 | 4.88 | 4.90 | 4.11 | 4.31 | 4.31 | 16,395,600 |
| 26 July 2021 | 4.48 | 4.93 | 4.30 | 4.46 | 4.46 | 16,001,900 |
| 23 July 2021 | 5.39 | 5.50 | 4.82 | 4.97 | 4.97 | 26,130,400 |
| 22 July 2021 | 6.17 | 6.21 | 5.53 | 5.71 | 5.71 | 16,315,000 |
| 21 July 2021 | 6.14 | 6.46 | 6.10 | 6.15 | 6.15 | 7,556,800 |
| 20 July 2021 | 6.50 | 6.69 | 6.02 | 6.08 | 6.08 | 10,157,600 |
| 19 July 2021 | 6.32 | 6.41 | 5.99 | 6.36 | 6.36 | 7,124,500 |
| 16 July 2021 | 7.23 | 7.25 | 6.40 | 6.56 | 6.56 | 15,959,100 |
| 15 July 2021 | 7.26 | 7.38 | 7.15 | 7.25 | 7.25 | 3,194,300 |
| 14 July 2021 | 7.67 | 7.67 | 7.21 | 7.24 | 7.24 | 5,037,300 |
| 13 July 2021 | 7.61 | 7.75 | 7.55 | 7.58 | 7.58 | 4,314,100 |
| 12 July 2021 | 8.08 | 8.08 | 7.52 | 7.53 | 7.53 | 5,691,300 |
| 09 July 2021 | 7.95 | 8.07 | 7.64 | 7.96 | 7.96 | 5,077,500 |
| 08 July 2021 | 7.91 | 7.95 | 7.57 | 7.78 | 7.78 | 5,914,800 |
| 07 July 2021 | 8.28 | 8.28 | 8.01 | 8.14 | 8.14 | 2,741,400 |
| 06 July 2021 | 8.22 | 8.25 | 8.00 | 8.10 | 8.10 | 4,799,800 |
| 02 July 2021 | 8.67 | 8.70 | 8.35 | 8.43 | 8.43 | 4,151,600 |
| 01 July 2021 | 8.70 | 8.97 | 8.67 | 8.77 | 8.77 | 2,427,900 |
| 30 June 2021 | 8.60 | 8.85 | 8.52 | 8.73 | 8.73 | 2,555,800 |
| 29 June 2021 | 8.95 | 8.95 | 8.48 | 8.71 | 8.71 | 6,860,700 |
| 28 June 2021 | 9.07 | 9.10 | 8.98 | 9.03 | 9.03 | 3,534,300 |
| 25 June 2021 | 9.42 | 9.43 | 8.95 | 9.06 | 9.06 | 3,403,900 |
| 24 June 2021 | 8.95 | 9.44 | 8.88 | 9.27 | 9.27 | 7,529,300 |
| 23 June 2021 | 8.69 | 9.10 | 8.57 | 8.72 | 8.72 | 5,675,200 |
| 22 June 2021 | 8.51 | 8.57 | 8.30 | 8.42 | 8.42 | 3,029,400 |
| 21 June 2021 | 8.80 | 8.97 | 8.29 | 8.51 | 8.51 | 8,260,900 |
| 18 June 2021 | 8.92 | 9.10 | 8.78 | 8.99 | 8.99 | 12,304,500 |
| 17 June 2021 | 9.42 | 9.42 | 8.80 | 8.82 | 8.82 | 6,902,000 |
| 16 June 2021 | 9.21 | 9.56 | 8.75 | 9.40 | 9.40 | 6,813,000 |
| 15 June 2021 | 9.25 | 9.81 | 9.21 | 9.35 | 9.35 | 4,616,700 |
| 14 June 2021 | 9.60 | 9.60 | 9.11 | 9.44 | 9.44 | 3,569,500 |
| 11 June 2021 | 9.25 | 9.50 | 9.12 | 9.48 | 9.48 | 3,465,300 |
| 10 June 2021 | 9.45 | 9.70 | 9.10 | 9.15 | 9.15 | 5,746,400 |
| 09 June 2021 | 9.14 | 9.93 | 9.14 | 9.27 | 9.27 | 8,426,600 |
| 08 June 2021 | 9.18 | 9.41 | 8.90 | 9.01 | 9.01 | 10,480,200 |
| 07 June 2021 | 10.04 | 10.04 | 8.90 | 9.00 | 9.00 | 22,293,100 |
| 04 June 2021 | 10.41 | 10.68 | 9.89 | 9.90 | 9.90 | 9,395,600 |
| 03 June 2021 | 10.96 | 11.16 | 10.70 | 10.87 | 10.87 | 3,913,200 |
| 02 June 2021 | 12.72 | 12.76 | 10.61 | 11.22 | 11.22 | 13,498,800 |
| 01 June 2021 | 11.60 | 12.14 | 11.32 | 11.85 | 11.85 | 4,362,100 |
| 28 May 2021 | 11.84 | 11.89 | 11.17 | 11.31 | 11.31 | 5,182,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
