News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

RLX Technology Inc. (RLX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

2.2700

-0.0600

(-2.58%)

At close: 04:00PM EDT

2.2300

-0.04

(-1.76%)

Pre-market:

09:09AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 June 2022	2.2300	2.2700	2.1800	2.2700	2.2700	6,127,400
28 June 2022	2.4000	2.4790	2.3300	2.3300	2.3300	5,619,500
27 June 2022	2.3500	2.4500	2.3200	2.3600	2.3600	8,267,300
24 June 2022	2.3000	2.3200	2.1600	2.3200	2.3200	6,861,600
23 June 2022	2.2200	2.3500	2.1700	2.2800	2.2800	7,928,300
22 June 2022	2.2500	2.2600	2.1600	2.1600	2.1600	4,906,800
21 June 2022	2.3500	2.3700	2.2900	2.2900	2.2900	6,344,200
17 June 2022	2.4600	2.4700	2.2700	2.3200	2.3200	9,589,400
16 June 2022	2.1000	2.4000	2.0400	2.4000	2.4000	9,444,300
15 June 2022	2.2300	2.2900	2.1700	2.1800	2.1800	6,603,500
14 June 2022	2.2800	2.3500	2.2000	2.2200	2.2200	12,333,800
13 June 2022	2.3600	2.4000	2.1500	2.2300	2.2300	14,487,400
10 June 2022	2.2100	2.4800	2.2100	2.3000	2.3000	17,724,400
09 June 2022	2.2500	2.3050	2.1000	2.1600	2.1600	15,031,600
08 June 2022	2.1750	2.5100	2.1500	2.3500	2.3500	29,043,000
07 June 2022	2.0600	2.1000	1.9800	2.1000	2.1000	9,493,000
06 June 2022	2.0300	2.1600	1.9910	2.0600	2.0600	16,664,700
03 June 2022	1.9600	1.9600	1.8400	1.8800	1.8800	4,503,400
02 June 2022	1.9000	2.0800	1.8900	1.9700	1.9700	7,625,800
01 June 2022	1.9500	1.9800	1.8600	1.8700	1.8700	4,020,600
31 May 2022	2.0900	2.1000	1.9050	1.9800	1.9800	14,186,700
27 May 2022	1.9300	2.0300	1.8700	2.0300	2.0300	5,248,200
26 May 2022	1.8000	1.9600	1.7800	1.9500	1.9500	5,779,300
25 May 2022	1.7500	1.8000	1.7300	1.7900	1.7900	3,623,000
24 May 2022	1.7900	1.8100	1.7300	1.7600	1.7600	4,722,600
23 May 2022	1.8400	1.9000	1.7900	1.8700	1.8700	4,766,900
20 May 2022	2.0500	2.0700	1.7500	1.8700	1.8700	11,375,800
19 May 2022	1.9600	2.0300	1.9000	1.9800	1.9800	6,217,000
18 May 2022	1.9600	2.0700	1.9350	1.9400	1.9400	4,044,700
17 May 2022	2.1000	2.1200	1.9800	1.9800	1.9800	6,583,300
16 May 2022	1.9400	2.0700	1.9250	2.0200	2.0200	5,770,700
13 May 2022	1.8700	1.9690	1.8700	1.9400	1.9400	5,348,700
12 May 2022	1.7800	1.9200	1.7000	1.8800	1.8800	7,036,500
11 May 2022	1.7850	1.9400	1.7300	1.7800	1.7800	6,377,600
10 May 2022	1.7800	1.8100	1.6700	1.7600	1.7600	5,129,700
09 May 2022	1.7900	1.8700	1.6700	1.7100	1.7100	8,598,400
06 May 2022	1.8900	1.9200	1.8100	1.8600	1.8600	3,809,000
05 May 2022	1.9600	1.9900	1.8400	1.9400	1.9400	6,827,000
04 May 2022	1.9500	2.0400	1.9300	2.0400	2.0400	4,485,700
03 May 2022	2.0600	2.0800	1.9600	1.9900	1.9900	2,166,400
02 May 2022	2.0400	2.1400	1.9900	2.0500	2.0500	4,965,700
29 Apr 2022	2.1400	2.2100	2.0000	2.0300	2.0300	8,731,900
28 Apr 2022	1.9900	2.0550	1.9100	2.0400	2.0400	6,481,800
27 Apr 2022	1.9850	2.1700	1.9850	2.0400	2.0400	12,282,600
26 Apr 2022	1.8500	1.9500	1.8400	1.9300	1.9300	8,900,100
25 Apr 2022	1.7900	1.8900	1.7600	1.8600	1.8600	7,875,000
22 Apr 2022	1.8300	2.0000	1.8100	1.8800	1.8800	8,971,000
21 Apr 2022	1.8500	1.9190	1.7100	1.7500	1.7500	9,545,000
20 Apr 2022	1.9800	2.0300	1.8000	1.8100	1.8100	7,515,600
19 Apr 2022	1.8600	2.0200	1.8600	1.9800	1.9800	6,028,500
18 Apr 2022	1.9300	1.9700	1.8500	1.9000	1.9000	7,197,800
14 Apr 2022	2.1100	2.1500	2.0050	2.0600	2.0600	9,591,500
13 Apr 2022	1.9200	2.1100	1.9000	2.1100	2.1100	20,033,700
12 Apr 2022	2.0700	2.1400	1.8900	1.9000	1.9000	28,107,300
11 Apr 2022	1.7900	1.9890	1.7900	1.8700	1.8700	11,265,300
08 Apr 2022	1.8100	2.0100	1.8050	1.8700	1.8700	7,793,100
07 Apr 2022	1.9000	1.9880	1.7700	1.7800	1.7800	9,973,900
06 Apr 2022	1.8100	1.9400	1.8000	1.9100	1.9100	12,183,200
05 Apr 2022	1.9500	2.0300	1.8450	1.8700	1.8700	9,806,800
04 Apr 2022	1.9400	2.0100	1.8800	1.9500	1.9500	10,877,200
01 Apr 2022	1.9500	2.0000	1.8300	1.8500	1.8500	7,542,200
31 Mar 2022	1.8800	1.9000	1.7000	1.7900	1.7900	14,111,100
30 Mar 2022	1.8950	1.9850	1.8800	1.9100	1.9100	10,857,200
29 Mar 2022	2.0450	2.1100	1.8850	1.8900	1.8900	17,237,600
28 Mar 2022	2.0000	2.0300	1.9000	1.9900	1.9900	14,938,200
25 Mar 2022	1.9600	2.0100	1.9200	1.9600	1.9600	13,469,000
24 Mar 2022	2.1800	2.2100	2.0200	2.0500	2.0500	16,414,100
23 Mar 2022	2.2400	2.3100	2.0700	2.1200	2.1200	30,772,900
22 Mar 2022	2.3400	2.3850	2.2100	2.3000	2.3000	20,942,700
21 Mar 2022	2.3900	2.3900	2.1100	2.2000	2.2000	20,015,900
18 Mar 2022	2.2100	2.7100	2.1000	2.3900	2.3900	60,421,900
17 Mar 2022	2.0000	2.4100	1.9100	2.0900	2.0900	42,744,300
16 Mar 2022	2.0900	2.2750	1.8200	2.1000	2.1000	99,952,300
15 Mar 2022	1.2000	1.7400	1.2000	1.7100	1.7100	82,071,900
14 Mar 2022	1.4100	1.4500	1.1600	1.2200	1.2200	76,746,400
11 Mar 2022	1.9900	1.9900	1.3300	1.4900	1.4900	91,147,800
10 Mar 2022	2.4100	2.4800	2.2600	2.3400	2.3400	15,194,100
09 Mar 2022	2.4200	2.5800	2.4000	2.5100	2.5100	7,137,200
08 Mar 2022	2.2600	2.4000	2.1050	2.3200	2.3200	11,967,500
07 Mar 2022	2.6000	2.6100	2.3700	2.3800	2.3800	8,840,900
04 Mar 2022	2.7200	2.7700	2.6100	2.6300	2.6300	5,306,700
03 Mar 2022	3.0200	3.0600	2.6620	2.7800	2.7800	11,515,800
02 Mar 2022	3.0000	3.1500	2.9100	3.1000	3.1000	5,404,700
01 Mar 2022	3.0500	3.0900	2.9500	3.0200	3.0200	3,630,800
28 Feb 2022	2.9700	3.1300	2.8800	3.0800	3.0800	13,442,700
25 Feb 2022	3.0900	3.1200	2.9100	3.0100	3.0100	4,667,200
24 Feb 2022	2.8400	3.1100	2.8100	3.1000	3.1000	7,190,900
23 Feb 2022	3.1100	3.1650	3.0100	3.0200	3.0200	5,305,500
22 Feb 2022	3.3000	3.3100	2.9500	2.9900	2.9900	15,050,900
18 Feb 2022	3.6000	3.7000	3.4400	3.4800	3.4800	5,512,100
17 Feb 2022	3.8100	3.8500	3.5800	3.6500	3.6500	4,853,700
16 Feb 2022	3.5600	3.9700	3.5500	3.8100	3.8100	8,989,800
15 Feb 2022	3.5000	3.6100	3.4500	3.6000	3.6000	4,497,100
14 Feb 2022	3.4300	3.5250	3.3700	3.4100	3.4100	4,061,400
11 Feb 2022	3.4900	3.6500	3.4300	3.4700	3.4700	6,062,300
10 Feb 2022	3.4200	3.7300	3.4000	3.4900	3.4900	7,384,900
09 Feb 2022	3.2900	3.6500	3.2500	3.5700	3.5700	9,543,600
08 Feb 2022	3.1900	3.2800	3.1000	3.2100	3.2100	3,157,900
07 Feb 2022	3.1600	3.4250	3.1600	3.2100	3.2100	4,913,900
04 Feb 2022	3.1300	3.2600	3.1050	3.1900	3.1900	4,157,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,746.50-131.40(-1.91%)

AUD/USD0.6902+0.0019(+0.27%)

ASX 2006,568.10-132.10(-1.97%)

OIL109.12-0.66(-0.60%)

GOLD1,823.90+6.40(+0.35%)

BTC-AUD27,812.28-1,496.26(-5.11%)

News that makes you smarter and richer... For free.

RLX Technology Inc. (RLX)

ALL ORDS
6,746.50
-131.40(-1.91%)

AUD/USD
0.6902
+0.0019(+0.27%)

ASX 200
6,568.10
-132.10(-1.97%)

OIL
109.12
-0.66(-0.60%)

GOLD
1,823.90
+6.40(+0.35%)

BTC-AUD
27,812.28
-1,496.26(-5.11%)