Australia markets open in 8 hours 25 minutes

RLX Technology Inc. (RLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.2900-0.0300 (-0.90%)
As of 09:35AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20223.44003.36823.29003.29003.2900229,201
26 Jan 20223.44003.55003.29003.32003.32004,589,800
25 Jan 20223.35003.44003.28003.41003.41005,241,700
24 Jan 20223.41003.54003.22503.49003.490010,759,900
21 Jan 20223.67003.79503.53003.56003.56008,848,000
20 Jan 20223.84003.85003.61003.62003.62005,277,500
19 Jan 20223.62003.82503.62003.66003.66004,972,000
18 Jan 20223.56003.80503.56003.63003.63004,700,300
14 Jan 20223.68003.71003.50503.70003.70005,392,500
13 Jan 20223.77003.77803.61003.63003.63004,538,100
12 Jan 20223.92004.01003.79003.89003.89007,351,800
11 Jan 20223.64003.85903.60003.82003.82005,407,000
10 Jan 20223.69003.70003.46003.59003.59006,310,800
07 Jan 20223.58003.77003.51003.67003.67006,653,100
06 Jan 20223.45003.63003.34003.61003.61009,099,100
05 Jan 20223.65003.66003.30003.32003.320017,782,500
04 Jan 20223.95003.99503.65003.75003.75008,218,600
03 Jan 20224.03004.09003.88004.04004.04004,280,800
31 Dec 20214.10004.13003.89003.90003.90005,763,600
30 Dec 20213.84004.23003.80004.17004.17007,314,100
29 Dec 20213.96004.10003.75503.78003.78005,507,500
28 Dec 20214.16004.19003.91504.02004.02006,820,300
27 Dec 20214.03004.24504.00004.16004.16005,074,500
23 Dec 20213.81004.13003.78004.11004.11007,908,800
22 Dec 20213.65003.88503.63003.84003.84007,194,600
21 Dec 20213.74003.86003.60003.76003.76006,575,200
20 Dec 20213.65003.70003.50003.55003.55008,254,900
17 Dec 20213.51003.91003.50003.90003.90007,699,600
16 Dec 20213.99004.02003.61003.71003.71007,718,500
15 Dec 20213.88003.97003.53003.89003.890011,381,100
14 Dec 20213.99004.11503.91004.02004.02006,755,200
13 Dec 20214.26004.27503.98004.13004.130011,024,000
10 Dec 20214.55004.55004.13504.22004.220010,751,200
09 Dec 20214.55004.80004.40004.49004.490015,048,400
08 Dec 20214.33004.93004.15004.76004.760055,116,900
07 Dec 20213.76003.99003.75003.91003.910015,225,800
06 Dec 20213.43003.71003.30003.66003.660018,572,500
03 Dec 20214.01004.18303.56003.69003.690039,900,700
02 Dec 20214.56004.69003.90004.43004.430053,597,500
01 Dec 20214.30004.53004.03504.11004.110021,017,800
30 Nov 20214.80004.81004.00004.11004.110037,900,700
29 Nov 20215.63005.65005.05905.07005.070023,690,500
26 Nov 20215.29005.81004.96005.51005.510044,160,600
24 Nov 20215.01005.79005.01005.41005.410037,163,500
23 Nov 20215.53005.90004.80004.97004.970063,617,800
22 Nov 20214.71005.20004.44504.91004.910026,968,500
19 Nov 20214.55504.60004.44004.50004.500010,153,300
18 Nov 20214.68004.72604.17204.36004.360012,424,200
17 Nov 20214.85004.97004.64504.83004.830012,210,300
16 Nov 20214.99005.24004.61004.66004.660011,188,800
15 Nov 20215.15005.18004.79005.00005.000010,590,400
12 Nov 20215.34005.65004.86004.98004.980034,857,500
11 Nov 20214.52004.71004.31504.49004.49006,284,800
10 Nov 20214.16004.59004.04004.40004.400010,061,100
09 Nov 20214.30004.32004.02004.16004.16008,093,300
08 Nov 20214.51004.51004.21004.27004.27006,175,900
05 Nov 20214.77004.79004.31004.37004.37007,905,200
04 Nov 20214.94005.13004.68004.75004.75004,750,900
03 Nov 20214.73005.00004.66404.89004.89003,178,900
02 Nov 20214.88004.91504.68004.75004.75004,391,900
01 Nov 20214.88004.99004.85004.97004.97002,716,000
29 Oct 20214.94005.03004.83004.86004.86002,422,800
28 Oct 20215.04005.08004.90004.94004.94003,860,900
27 Oct 20215.36005.43504.98005.10005.10005,505,500
26 Oct 20215.80005.90005.22005.27005.27007,164,700
25 Oct 20215.71005.78005.61005.78005.78003,405,300
22 Oct 20215.56005.98005.53005.80005.80006,869,600
21 Oct 20215.88006.01005.54505.63005.63007,555,400
20 Oct 20215.99006.02005.73005.98005.98008,783,700
19 Oct 20216.33006.46505.72006.00006.000016,375,800
18 Oct 20215.47006.04005.44005.92005.920011,055,600
15 Oct 20215.13005.53004.99005.40005.40008,460,900
14 Oct 20215.36005.43005.00005.07005.07007,954,600
13 Oct 20215.08505.46004.94005.33005.330014,583,700
12 Oct 20214.79004.91004.55004.64004.64005,606,700
11 Oct 20215.01005.15004.83004.87004.87003,066,700
08 Oct 20214.67005.01004.61004.86004.86004,560,500
07 Oct 20214.38004.94004.33004.76004.76008,047,700
06 Oct 20214.15004.29004.13004.24004.24001,642,400
05 Oct 20214.21004.39004.15004.28004.28003,102,400
04 Oct 20214.41004.50004.17004.19004.19003,660,800
01 Oct 20214.50004.65004.47504.60004.60002,098,600
30 Sept 20214.42004.59504.38004.52004.52003,469,900
29 Sept 20214.47004.53004.35004.43004.43002,194,500
28 Sept 20214.52004.68004.48004.50004.50002,288,500
27 Sept 20214.49004.61504.30004.57004.57003,749,100
24 Sept 20214.55004.57004.37004.51004.51003,889,700
23 Sept 20214.69004.75004.61004.67004.67003,883,100
22 Sept 20214.55004.76004.46004.66004.66005,372,100
21 Sept 20214.56004.60004.47004.53004.53003,685,900
20 Sept 20214.61004.75004.46004.49004.49009,238,500
17 Sept 20215.01005.05004.75004.82004.820033,290,300
16 Sept 20214.90005.02504.76004.97004.97006,930,500
15 Sept 20215.05005.07504.80004.91004.91007,942,500
14 Sept 20215.09005.49005.00005.05005.050010,138,900
13 Sept 20215.15005.62005.08005.11005.110016,273,700
10 Sept 20216.76006.83805.53005.74005.740019,566,100
09 Sept 20216.66006.94006.39006.90006.900010,765,400
08 Sept 20217.00007.18006.78006.90006.900017,557,600
07 Sept 20216.15007.34006.15007.00007.000043,220,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...