Australia markets closed

RLX Technology Inc. (RLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.0100-0.0500 (-2.43%)
At close: 04:01PM EST
2.0100 0.00 (0.00%)
After hours: 06:40PM EST
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20232.05002.09001.98002.01002.01006,950,033
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
27 Nov 20232.25002.30002.18502.29002.279820,675,200
24 Nov 20232.03002.26002.01002.25002.240011,899,100
22 Nov 20232.16002.22002.15002.20002.190213,735,300
21 Nov 20232.39002.40002.14002.14002.130412,648,600
20 Nov 20232.04002.38502.04002.35002.339527,491,300
17 Nov 20232.02002.07001.97002.00001.991111,865,400
16 Nov 20232.01002.07001.97502.03002.020910,373,200
15 Nov 20231.95002.09001.94502.03002.020913,172,600
14 Nov 20231.94001.98001.90001.91001.901511,459,300
13 Nov 20231.85002.00001.85001.88001.871624,871,900
10 Nov 20231.64001.66001.61001.64001.63275,260,700
09 Nov 20231.66001.70501.63001.64001.63273,298,600
08 Nov 20231.70001.74001.66001.66001.65263,724,100
07 Nov 20231.66001.74001.64001.70001.69244,770,900
06 Nov 20231.70001.75001.62501.65001.64269,102,100
03 Nov 20231.72001.73001.65001.66001.65263,491,200
02 Nov 20231.64001.73001.64001.68001.67256,010,000
01 Nov 20231.71001.73001.59001.62001.61284,745,900
31 Oct 20231.75001.77001.69001.70001.69243,323,200
30 Oct 20231.67001.72001.64001.69001.68254,856,200
27 Oct 20231.65001.69001.63001.65001.64264,262,400
26 Oct 20231.58001.66001.58001.63001.62274,245,800
25 Oct 20231.57001.65001.57001.58001.57292,002,500
24 Oct 20231.59001.69001.59001.62001.61283,641,200
23 Oct 20231.57001.62501.55001.59001.58294,249,100
20 Oct 20231.58001.62001.56001.60001.59292,702,700
19 Oct 20231.57001.61501.55001.59001.58293,928,600
18 Oct 20231.58001.62001.57001.58001.57291,994,400
17 Oct 20231.59001.66001.57001.60001.59295,620,900
16 Oct 20231.57001.65001.56501.60001.59292,624,900
13 Oct 20231.54001.61001.51501.60001.59294,045,800
12 Oct 20231.62001.67001.57001.58001.57295,417,500
11 Oct 20231.70001.71001.63001.63001.62274,970,000
10 Oct 20231.60001.66501.58001.66001.65267,077,000
09 Oct 20231.55001.63501.54001.59001.58294,773,500
06 Oct 20231.54001.58001.52001.54001.53312,939,400
05 Oct 20231.49001.54501.49001.52001.51321,290,000
04 Oct 20231.53001.53001.50001.51001.50332,850,200
03 Oct 20231.51001.55001.49001.52001.51322,878,600
02 Oct 20231.50001.58001.49001.52001.51322,718,700
29 Sept 20231.57001.57001.51001.51001.50332,144,100
28 Sept 20231.55001.59001.51001.53001.52323,956,800
27 Sept 20231.53001.56001.49001.54001.53314,004,400
26 Sept 20231.51001.58501.50001.52001.51324,876,700
25 Sept 20231.44001.57001.44001.54001.53317,463,400
22 Sept 20231.46001.52001.43001.44001.43362,722,000
21 Sept 20231.45001.46001.41001.42001.41373,096,800
20 Sept 20231.41001.52001.41001.47001.46344,787,700
19 Sept 20231.48001.48001.42001.42001.41372,078,100
18 Sept 20231.46001.50001.44001.47001.46344,637,300
15 Sept 20231.50001.52001.47501.50001.49333,077,200
14 Sept 20231.47001.51501.47001.49001.48331,629,900
13 Sept 20231.48001.52001.45001.49001.48332,060,400
12 Sept 20231.49001.50501.44001.47001.46344,227,600
11 Sept 20231.49001.53001.47001.50001.49335,193,800
08 Sept 20231.46001.49001.46001.47001.46341,005,400
07 Sept 20231.48001.52001.47001.49001.48332,240,300
06 Sept 20231.57001.57001.50001.51001.50332,712,100
05 Sept 20231.57001.59001.54001.55001.54313,505,000
01 Sept 20231.55001.65001.55001.58001.57295,050,500
31 Aug 20231.56001.59001.53001.53001.52325,418,600
30 Aug 20231.54001.60501.54001.58001.57298,639,500
29 Aug 20231.45001.62001.44501.58001.57299,886,300
28 Aug 20231.50001.50001.43001.44001.43362,771,300
25 Aug 20231.44001.46501.41001.43001.42367,428,000
24 Aug 20231.47001.47101.39001.40001.39376,489,600
23 Aug 20231.51001.51001.43501.45001.44355,279,500
22 Aug 20231.51001.54001.46001.53001.52327,837,300
21 Aug 20231.48001.58001.43501.49001.48336,400,900
18 Aug 20231.39001.51501.39001.47001.46346,988,800
17 Aug 20231.51001.51001.42001.42001.413711,141,500
16 Aug 20231.50001.53001.46001.48001.47345,864,800
15 Aug 20231.56001.57501.52001.53001.52326,289,300
14 Aug 20231.60001.60901.54001.58001.57299,845,000
11 Aug 20231.57001.66801.57001.62001.61285,912,500
10 Aug 20231.68001.68001.59001.60001.59296,084,900
09 Aug 20231.67001.70001.58001.68001.672511,150,400
08 Aug 20231.66001.71001.59001.63001.622712,664,700
07 Aug 20231.64001.78001.59001.62001.612812,065,000
04 Aug 20231.58001.72001.56001.64001.63278,846,400
03 Aug 20231.62001.69001.60001.67001.662514,124,800
02 Aug 20231.63001.65001.58501.60001.59299,748,000
01 Aug 20231.72001.74001.65001.67001.66259,595,300
31 July 20231.69001.77501.67001.75001.74228,799,200
28 July 20231.59001.74001.58001.70001.692420,146,700
27 July 20231.55001.59001.46001.53001.52328,781,800
26 July 20231.51001.59001.51001.55001.54317,330,300
25 July 20231.63001.64001.48001.51001.503316,963,600
24 July 20231.51001.62001.44001.56001.553011,521,700
21 July 20231.56001.56001.45001.50001.493318,161,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...