RLX Technology Inc. (RLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:35AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2022 | 3.4400 | 3.3682 | 3.2900 | 3.2900 | 3.2900 | 229,201 |
| 26 Jan 2022 | 3.4400 | 3.5500 | 3.2900 | 3.3200 | 3.3200 | 4,589,800 |
| 25 Jan 2022 | 3.3500 | 3.4400 | 3.2800 | 3.4100 | 3.4100 | 5,241,700 |
| 24 Jan 2022 | 3.4100 | 3.5400 | 3.2250 | 3.4900 | 3.4900 | 10,759,900 |
| 21 Jan 2022 | 3.6700 | 3.7950 | 3.5300 | 3.5600 | 3.5600 | 8,848,000 |
| 20 Jan 2022 | 3.8400 | 3.8500 | 3.6100 | 3.6200 | 3.6200 | 5,277,500 |
| 19 Jan 2022 | 3.6200 | 3.8250 | 3.6200 | 3.6600 | 3.6600 | 4,972,000 |
| 18 Jan 2022 | 3.5600 | 3.8050 | 3.5600 | 3.6300 | 3.6300 | 4,700,300 |
| 14 Jan 2022 | 3.6800 | 3.7100 | 3.5050 | 3.7000 | 3.7000 | 5,392,500 |
| 13 Jan 2022 | 3.7700 | 3.7780 | 3.6100 | 3.6300 | 3.6300 | 4,538,100 |
| 12 Jan 2022 | 3.9200 | 4.0100 | 3.7900 | 3.8900 | 3.8900 | 7,351,800 |
| 11 Jan 2022 | 3.6400 | 3.8590 | 3.6000 | 3.8200 | 3.8200 | 5,407,000 |
| 10 Jan 2022 | 3.6900 | 3.7000 | 3.4600 | 3.5900 | 3.5900 | 6,310,800 |
| 07 Jan 2022 | 3.5800 | 3.7700 | 3.5100 | 3.6700 | 3.6700 | 6,653,100 |
| 06 Jan 2022 | 3.4500 | 3.6300 | 3.3400 | 3.6100 | 3.6100 | 9,099,100 |
| 05 Jan 2022 | 3.6500 | 3.6600 | 3.3000 | 3.3200 | 3.3200 | 17,782,500 |
| 04 Jan 2022 | 3.9500 | 3.9950 | 3.6500 | 3.7500 | 3.7500 | 8,218,600 |
| 03 Jan 2022 | 4.0300 | 4.0900 | 3.8800 | 4.0400 | 4.0400 | 4,280,800 |
| 31 Dec 2021 | 4.1000 | 4.1300 | 3.8900 | 3.9000 | 3.9000 | 5,763,600 |
| 30 Dec 2021 | 3.8400 | 4.2300 | 3.8000 | 4.1700 | 4.1700 | 7,314,100 |
| 29 Dec 2021 | 3.9600 | 4.1000 | 3.7550 | 3.7800 | 3.7800 | 5,507,500 |
| 28 Dec 2021 | 4.1600 | 4.1900 | 3.9150 | 4.0200 | 4.0200 | 6,820,300 |
| 27 Dec 2021 | 4.0300 | 4.2450 | 4.0000 | 4.1600 | 4.1600 | 5,074,500 |
| 23 Dec 2021 | 3.8100 | 4.1300 | 3.7800 | 4.1100 | 4.1100 | 7,908,800 |
| 22 Dec 2021 | 3.6500 | 3.8850 | 3.6300 | 3.8400 | 3.8400 | 7,194,600 |
| 21 Dec 2021 | 3.7400 | 3.8600 | 3.6000 | 3.7600 | 3.7600 | 6,575,200 |
| 20 Dec 2021 | 3.6500 | 3.7000 | 3.5000 | 3.5500 | 3.5500 | 8,254,900 |
| 17 Dec 2021 | 3.5100 | 3.9100 | 3.5000 | 3.9000 | 3.9000 | 7,699,600 |
| 16 Dec 2021 | 3.9900 | 4.0200 | 3.6100 | 3.7100 | 3.7100 | 7,718,500 |
| 15 Dec 2021 | 3.8800 | 3.9700 | 3.5300 | 3.8900 | 3.8900 | 11,381,100 |
| 14 Dec 2021 | 3.9900 | 4.1150 | 3.9100 | 4.0200 | 4.0200 | 6,755,200 |
| 13 Dec 2021 | 4.2600 | 4.2750 | 3.9800 | 4.1300 | 4.1300 | 11,024,000 |
| 10 Dec 2021 | 4.5500 | 4.5500 | 4.1350 | 4.2200 | 4.2200 | 10,751,200 |
| 09 Dec 2021 | 4.5500 | 4.8000 | 4.4000 | 4.4900 | 4.4900 | 15,048,400 |
| 08 Dec 2021 | 4.3300 | 4.9300 | 4.1500 | 4.7600 | 4.7600 | 55,116,900 |
| 07 Dec 2021 | 3.7600 | 3.9900 | 3.7500 | 3.9100 | 3.9100 | 15,225,800 |
| 06 Dec 2021 | 3.4300 | 3.7100 | 3.3000 | 3.6600 | 3.6600 | 18,572,500 |
| 03 Dec 2021 | 4.0100 | 4.1830 | 3.5600 | 3.6900 | 3.6900 | 39,900,700 |
| 02 Dec 2021 | 4.5600 | 4.6900 | 3.9000 | 4.4300 | 4.4300 | 53,597,500 |
| 01 Dec 2021 | 4.3000 | 4.5300 | 4.0350 | 4.1100 | 4.1100 | 21,017,800 |
| 30 Nov 2021 | 4.8000 | 4.8100 | 4.0000 | 4.1100 | 4.1100 | 37,900,700 |
| 29 Nov 2021 | 5.6300 | 5.6500 | 5.0590 | 5.0700 | 5.0700 | 23,690,500 |
| 26 Nov 2021 | 5.2900 | 5.8100 | 4.9600 | 5.5100 | 5.5100 | 44,160,600 |
| 24 Nov 2021 | 5.0100 | 5.7900 | 5.0100 | 5.4100 | 5.4100 | 37,163,500 |
| 23 Nov 2021 | 5.5300 | 5.9000 | 4.8000 | 4.9700 | 4.9700 | 63,617,800 |
| 22 Nov 2021 | 4.7100 | 5.2000 | 4.4450 | 4.9100 | 4.9100 | 26,968,500 |
| 19 Nov 2021 | 4.5550 | 4.6000 | 4.4400 | 4.5000 | 4.5000 | 10,153,300 |
| 18 Nov 2021 | 4.6800 | 4.7260 | 4.1720 | 4.3600 | 4.3600 | 12,424,200 |
| 17 Nov 2021 | 4.8500 | 4.9700 | 4.6450 | 4.8300 | 4.8300 | 12,210,300 |
| 16 Nov 2021 | 4.9900 | 5.2400 | 4.6100 | 4.6600 | 4.6600 | 11,188,800 |
| 15 Nov 2021 | 5.1500 | 5.1800 | 4.7900 | 5.0000 | 5.0000 | 10,590,400 |
| 12 Nov 2021 | 5.3400 | 5.6500 | 4.8600 | 4.9800 | 4.9800 | 34,857,500 |
| 11 Nov 2021 | 4.5200 | 4.7100 | 4.3150 | 4.4900 | 4.4900 | 6,284,800 |
| 10 Nov 2021 | 4.1600 | 4.5900 | 4.0400 | 4.4000 | 4.4000 | 10,061,100 |
| 09 Nov 2021 | 4.3000 | 4.3200 | 4.0200 | 4.1600 | 4.1600 | 8,093,300 |
| 08 Nov 2021 | 4.5100 | 4.5100 | 4.2100 | 4.2700 | 4.2700 | 6,175,900 |
| 05 Nov 2021 | 4.7700 | 4.7900 | 4.3100 | 4.3700 | 4.3700 | 7,905,200 |
| 04 Nov 2021 | 4.9400 | 5.1300 | 4.6800 | 4.7500 | 4.7500 | 4,750,900 |
| 03 Nov 2021 | 4.7300 | 5.0000 | 4.6640 | 4.8900 | 4.8900 | 3,178,900 |
| 02 Nov 2021 | 4.8800 | 4.9150 | 4.6800 | 4.7500 | 4.7500 | 4,391,900 |
| 01 Nov 2021 | 4.8800 | 4.9900 | 4.8500 | 4.9700 | 4.9700 | 2,716,000 |
| 29 Oct 2021 | 4.9400 | 5.0300 | 4.8300 | 4.8600 | 4.8600 | 2,422,800 |
| 28 Oct 2021 | 5.0400 | 5.0800 | 4.9000 | 4.9400 | 4.9400 | 3,860,900 |
| 27 Oct 2021 | 5.3600 | 5.4350 | 4.9800 | 5.1000 | 5.1000 | 5,505,500 |
| 26 Oct 2021 | 5.8000 | 5.9000 | 5.2200 | 5.2700 | 5.2700 | 7,164,700 |
| 25 Oct 2021 | 5.7100 | 5.7800 | 5.6100 | 5.7800 | 5.7800 | 3,405,300 |
| 22 Oct 2021 | 5.5600 | 5.9800 | 5.5300 | 5.8000 | 5.8000 | 6,869,600 |
| 21 Oct 2021 | 5.8800 | 6.0100 | 5.5450 | 5.6300 | 5.6300 | 7,555,400 |
| 20 Oct 2021 | 5.9900 | 6.0200 | 5.7300 | 5.9800 | 5.9800 | 8,783,700 |
| 19 Oct 2021 | 6.3300 | 6.4650 | 5.7200 | 6.0000 | 6.0000 | 16,375,800 |
| 18 Oct 2021 | 5.4700 | 6.0400 | 5.4400 | 5.9200 | 5.9200 | 11,055,600 |
| 15 Oct 2021 | 5.1300 | 5.5300 | 4.9900 | 5.4000 | 5.4000 | 8,460,900 |
| 14 Oct 2021 | 5.3600 | 5.4300 | 5.0000 | 5.0700 | 5.0700 | 7,954,600 |
| 13 Oct 2021 | 5.0850 | 5.4600 | 4.9400 | 5.3300 | 5.3300 | 14,583,700 |
| 12 Oct 2021 | 4.7900 | 4.9100 | 4.5500 | 4.6400 | 4.6400 | 5,606,700 |
| 11 Oct 2021 | 5.0100 | 5.1500 | 4.8300 | 4.8700 | 4.8700 | 3,066,700 |
| 08 Oct 2021 | 4.6700 | 5.0100 | 4.6100 | 4.8600 | 4.8600 | 4,560,500 |
| 07 Oct 2021 | 4.3800 | 4.9400 | 4.3300 | 4.7600 | 4.7600 | 8,047,700 |
| 06 Oct 2021 | 4.1500 | 4.2900 | 4.1300 | 4.2400 | 4.2400 | 1,642,400 |
| 05 Oct 2021 | 4.2100 | 4.3900 | 4.1500 | 4.2800 | 4.2800 | 3,102,400 |
| 04 Oct 2021 | 4.4100 | 4.5000 | 4.1700 | 4.1900 | 4.1900 | 3,660,800 |
| 01 Oct 2021 | 4.5000 | 4.6500 | 4.4750 | 4.6000 | 4.6000 | 2,098,600 |
| 30 Sept 2021 | 4.4200 | 4.5950 | 4.3800 | 4.5200 | 4.5200 | 3,469,900 |
| 29 Sept 2021 | 4.4700 | 4.5300 | 4.3500 | 4.4300 | 4.4300 | 2,194,500 |
| 28 Sept 2021 | 4.5200 | 4.6800 | 4.4800 | 4.5000 | 4.5000 | 2,288,500 |
| 27 Sept 2021 | 4.4900 | 4.6150 | 4.3000 | 4.5700 | 4.5700 | 3,749,100 |
| 24 Sept 2021 | 4.5500 | 4.5700 | 4.3700 | 4.5100 | 4.5100 | 3,889,700 |
| 23 Sept 2021 | 4.6900 | 4.7500 | 4.6100 | 4.6700 | 4.6700 | 3,883,100 |
| 22 Sept 2021 | 4.5500 | 4.7600 | 4.4600 | 4.6600 | 4.6600 | 5,372,100 |
| 21 Sept 2021 | 4.5600 | 4.6000 | 4.4700 | 4.5300 | 4.5300 | 3,685,900 |
| 20 Sept 2021 | 4.6100 | 4.7500 | 4.4600 | 4.4900 | 4.4900 | 9,238,500 |
| 17 Sept 2021 | 5.0100 | 5.0500 | 4.7500 | 4.8200 | 4.8200 | 33,290,300 |
| 16 Sept 2021 | 4.9000 | 5.0250 | 4.7600 | 4.9700 | 4.9700 | 6,930,500 |
| 15 Sept 2021 | 5.0500 | 5.0750 | 4.8000 | 4.9100 | 4.9100 | 7,942,500 |
| 14 Sept 2021 | 5.0900 | 5.4900 | 5.0000 | 5.0500 | 5.0500 | 10,138,900 |
| 13 Sept 2021 | 5.1500 | 5.6200 | 5.0800 | 5.1100 | 5.1100 | 16,273,700 |
| 10 Sept 2021 | 6.7600 | 6.8380 | 5.5300 | 5.7400 | 5.7400 | 19,566,100 |
| 09 Sept 2021 | 6.6600 | 6.9400 | 6.3900 | 6.9000 | 6.9000 | 10,765,400 |
| 08 Sept 2021 | 7.0000 | 7.1800 | 6.7800 | 6.9000 | 6.9000 | 17,557,600 |
| 07 Sept 2021 | 6.1500 | 7.3400 | 6.1500 | 7.0000 | 7.0000 | 43,220,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
