Australia markets close in 1 hour 17 minutes

RLX Technology Inc. (RLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.4800-0.1100 (-4.25%)
At close: 04:00PM EST
2.4700 -0.01 (-0.40%)
After hours: 07:53PM EST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20232.52002.55002.45002.48002.48007,819,300
27 Jan 20232.71002.73002.55002.59002.590010,541,000
26 Jan 20232.70002.71002.60002.68002.68005,577,200
25 Jan 20232.64002.66002.56002.61002.61004,555,800
24 Jan 20232.77002.82502.63002.67002.67008,687,800
23 Jan 20232.74002.85002.71002.77002.77007,321,300
20 Jan 20232.73002.88002.70002.73002.730010,561,300
19 Jan 20232.55002.78002.53002.71002.710013,014,600
18 Jan 20232.58002.71002.46502.50002.500011,404,800
17 Jan 20232.68002.69002.53002.61002.61006,461,300
13 Jan 20232.64002.78002.64002.75002.75007,606,300
12 Jan 20232.67002.74002.54002.69002.690010,732,900
11 Jan 20232.53002.71502.49002.70002.70008,122,000
10 Jan 20232.55002.59502.49002.55002.55004,514,200
09 Jan 20232.67002.67002.53002.55002.55009,016,300
06 Jan 20232.73002.74002.49002.55002.550010,162,400
05 Jan 20232.76002.81002.62002.66002.660011,033,800
04 Jan 20232.52002.81502.48002.81002.810016,103,900
03 Jan 20232.38002.50002.37002.46002.46008,849,500
30 Dec 20222.27002.35002.23002.30002.30008,593,900
29 Dec 20222.39002.41002.29002.36002.36005,402,700
28 Dec 20222.58002.61002.34002.35002.350015,935,300
27 Dec 20222.53002.68502.49002.63002.630010,412,700
23 Dec 20222.52002.59002.49002.51002.51005,013,000
22 Dec 20222.52002.56002.40002.54002.54008,125,700
21 Dec 20222.47002.54002.42002.50002.50008,487,400
20 Dec 20222.27002.62002.24002.47002.470018,339,600
19 Dec 20222.54002.57002.34002.37002.37007,077,100
16 Dec 20222.50002.61502.45002.51002.51008,702,500
15 Dec 20222.56002.70302.40002.45002.45009,060,300
14 Dec 20222.64002.67002.45002.65002.650010,498,000
13 Dec 20222.76002.78002.55002.65002.650011,756,600
12 Dec 20222.60002.75002.55002.65002.650011,066,600
09 Dec 20222.90002.94002.71002.74002.740015,592,900
08 Dec 20222.71002.87002.61002.86002.860028,139,000
07 Dec 20222.44002.65002.33002.54002.540016,973,600
06 Dec 20222.51002.77002.51002.59002.590024,404,800
05 Dec 20222.85003.06002.47002.57002.570038,795,200
02 Dec 20222.24002.63502.24002.61002.610029,592,800
01 Dec 20222.20002.39002.14002.28002.280020,301,200
30 Nov 20222.28002.43002.12002.30002.300078,156,800
29 Nov 20222.04002.28002.00202.18002.180031,707,600
28 Nov 20221.96002.14001.93001.94001.940018,306,600
25 Nov 20221.95002.09001.79001.88001.880021,252,900
23 Nov 20221.73002.06001.73001.99001.990030,638,900
22 Nov 20221.71001.75501.67001.69001.690014,155,000
21 Nov 20221.72001.88001.69001.76001.760013,967,800
18 Nov 20221.67001.80001.64001.76001.760027,758,900
17 Nov 20221.45001.77001.45001.73001.730030,831,300
16 Nov 20221.60001.61001.44001.44001.440017,071,500
15 Nov 20221.68001.69001.50001.60001.600024,431,700
14 Nov 20221.50001.61001.49001.58001.580010,929,900
11 Nov 20221.50001.55001.44501.48001.480015,820,900
10 Nov 20221.46001.46501.37001.44001.44007,179,500
09 Nov 20221.43001.46001.32501.34001.34008,075,600
08 Nov 20221.53001.53001.42001.50001.50007,431,100
07 Nov 20221.58001.60001.53001.57001.570010,415,800
04 Nov 20221.80001.80001.47001.52001.520027,736,900
03 Nov 20221.46001.67001.43001.67001.670018,210,500
02 Nov 20221.48001.60001.42001.53001.530022,064,700
01 Nov 20221.44001.44501.34001.37001.370010,989,800
31 Oct 20221.35001.41001.25001.25001.25005,806,900
28 Oct 20221.38001.38001.30001.35001.350012,286,400
27 Oct 20221.46001.60001.35001.48001.480024,882,300
26 Oct 20221.16001.81001.10001.63001.630068,508,500
25 Oct 20221.13501.15001.01501.14001.140015,347,200
24 Oct 20220.97501.02000.90101.00001.000016,553,500
21 Oct 20221.00001.03001.00001.01001.01002,458,200
20 Oct 20221.05001.08501.00001.00001.00006,363,600
19 Oct 20221.13001.17001.05001.06001.06004,478,100
18 Oct 20221.16001.21001.13001.16001.16007,038,300
17 Oct 20221.08001.16001.07001.09001.09005,615,800
14 Oct 20221.10001.11001.03001.03001.03005,187,500
13 Oct 20221.06001.18001.04001.09001.09008,925,700
12 Oct 20221.05001.20001.03001.12001.120016,296,300
11 Oct 20220.99001.03000.98501.00001.00005,905,200
10 Oct 20220.93001.01000.92000.97400.97405,906,500
07 Oct 20221.02001.02000.93000.94400.94409,687,700
06 Oct 20221.01001.05001.00001.03001.03004,053,700
05 Oct 20221.06001.11001.02001.03001.03004,234,100
04 Oct 20221.03501.07001.01001.04001.04005,400,800
03 Oct 20221.06001.08001.00001.00001.00004,074,200
30 Sept 20221.05001.11001.03001.05001.05007,051,900
29 Sept 20221.03001.05001.00001.03001.03005,595,400
28 Sept 20221.02001.08001.01001.06001.06007,052,300
27 Sept 20221.07001.10001.01001.02001.02008,575,300
26 Sept 20221.09001.11001.05001.05001.05004,965,200
23 Sept 20221.15001.15501.08001.08001.08008,160,400
22 Sept 20221.26001.27001.16001.16001.16004,789,900
21 Sept 20221.29001.33001.17001.25001.25006,924,800
20 Sept 20221.18001.30001.18001.23001.23007,141,100
19 Sept 20221.20001.23001.17001.17001.17003,823,300
16 Sept 20221.22001.23001.17001.20001.20003,693,400
15 Sept 20221.30001.32001.22001.22001.22006,185,400
14 Sept 20221.31001.34001.28001.30001.30002,356,400
13 Sept 20221.36001.38001.31001.31001.31001,823,300
12 Sept 20221.38001.41001.37001.40001.40001,795,500
09 Sept 20221.32001.43001.31001.37001.37003,361,600
08 Sept 20221.30001.33001.27001.29001.29002,096,100
07 Sept 20221.29001.33001.27001.29001.29003,145,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...