Mail

RLX - RLX Technology Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	1.8000	1.8200	1.6850	1.7100	1.7100	14,734,500
30 May 2023	2.0000	2.0300	1.8000	1.8000	1.8000	12,550,400
26 May 2023	2.0600	2.0800	1.9700	2.0200	2.0200	4,386,800
25 May 2023	2.1800	2.1900	1.9700	2.0300	2.0300	13,071,700
24 May 2023	2.2000	2.3050	2.1800	2.2100	2.2100	7,137,800
23 May 2023	2.2400	2.2900	2.2000	2.2300	2.2300	9,143,500
22 May 2023	2.3500	2.4200	2.2600	2.2600	2.2600	4,663,100
19 May 2023	2.3000	2.3400	2.1800	2.3100	2.3100	13,036,800
18 May 2023	2.3900	2.4400	2.3200	2.3400	2.3400	6,440,800
17 May 2023	2.2300	2.4700	2.0800	2.4400	2.4400	18,815,900
16 May 2023	2.4000	2.4000	2.2900	2.3500	2.3500	7,705,100
15 May 2023	2.4100	2.4700	2.3400	2.4400	2.4400	5,222,100
12 May 2023	2.3100	2.3900	2.3000	2.3800	2.3800	9,380,800
11 May 2023	2.3400	2.4200	2.3300	2.3700	2.3700	6,085,000
10 May 2023	2.2600	2.3700	2.1700	2.3700	2.3700	6,502,700
09 May 2023	2.2400	2.3100	2.1900	2.2300	2.2300	6,576,300
08 May 2023	2.4300	2.4300	2.2000	2.3300	2.3300	17,858,300
05 May 2023	2.4800	2.4900	2.4400	2.4400	2.4400	8,874,600
04 May 2023	2.4900	2.5000	2.4300	2.4800	2.4800	4,216,100
03 May 2023	2.4100	2.4900	2.3500	2.4500	2.4500	9,163,000
02 May 2023	2.4800	2.5100	2.3900	2.4400	2.4400	8,210,400
01 May 2023	2.4300	2.5450	2.4300	2.5000	2.5000	8,815,000
28 Apr 2023	2.3700	2.5000	2.3310	2.4600	2.4600	6,052,600
27 Apr 2023	2.4000	2.4050	2.2800	2.3700	2.3700	5,845,600
26 Apr 2023	2.4700	2.4900	2.3600	2.3600	2.3600	3,984,000
25 Apr 2023	2.4700	2.5200	2.3650	2.4000	2.4000	12,025,600
24 Apr 2023	2.5700	2.6300	2.4500	2.4900	2.4900	10,562,000
21 Apr 2023	2.5900	2.6200	2.5400	2.5800	2.5800	5,271,000
20 Apr 2023	2.7400	2.7400	2.5930	2.6200	2.6200	6,352,900
19 Apr 2023	2.6400	2.7800	2.6300	2.7800	2.7800	6,875,200
18 Apr 2023	2.6900	2.7200	2.6500	2.6800	2.6800	3,605,500
17 Apr 2023	2.7200	2.7200	2.6100	2.6200	2.6200	5,509,100
14 Apr 2023	2.7800	2.8150	2.6000	2.6100	2.6100	7,538,100
13 Apr 2023	2.8000	2.8700	2.7700	2.8200	2.8200	6,377,400
12 Apr 2023	2.8400	2.9500	2.6850	2.7000	2.7000	12,449,500
11 Apr 2023	2.8800	2.9900	2.8000	2.8100	2.8100	8,927,900
10 Apr 2023	2.8700	2.8700	2.7700	2.8100	2.8100	4,434,500
06 Apr 2023	2.8000	2.9300	2.7700	2.8800	2.8800	9,616,500
05 Apr 2023	2.8900	2.9000	2.7010	2.8100	2.8100	6,816,200
04 Apr 2023	2.9300	2.9400	2.8700	2.9100	2.9100	9,018,200
03 Apr 2023	2.8500	3.0000	2.8400	2.9100	2.9100	24,837,900
31 Mar 2023	2.7900	2.9000	2.7450	2.9000	2.9000	17,578,900
30 Mar 2023	2.5800	2.7800	2.5600	2.7400	2.7400	16,361,000
29 Mar 2023	2.3000	2.6300	2.2900	2.5800	2.5800	16,940,000
28 Mar 2023	2.3500	2.3700	2.2500	2.2900	2.2900	3,857,600
27 Mar 2023	2.3100	2.3800	2.2800	2.3400	2.3400	11,179,400
24 Mar 2023	2.4500	2.4500	2.3000	2.3300	2.3300	5,836,900
23 Mar 2023	2.4800	2.5500	2.3100	2.4800	2.4800	7,556,400
22 Mar 2023	2.5000	2.5250	2.4100	2.4400	2.4400	4,331,200
21 Mar 2023	2.6500	2.7000	2.4700	2.5300	2.5300	10,553,700
20 Mar 2023	2.3800	2.6200	2.3300	2.5400	2.5400	12,036,000
17 Mar 2023	2.5300	2.6100	2.4300	2.4700	2.4700	7,693,300
16 Mar 2023	2.6000	2.6000	2.4500	2.4600	2.4600	6,577,500
15 Mar 2023	2.6200	2.7600	2.5100	2.6100	2.6100	9,171,700
14 Mar 2023	2.7500	2.8000	2.4900	2.8000	2.8000	31,661,200
13 Mar 2023	2.4200	2.9600	2.4000	2.7000	2.7000	40,339,600
10 Mar 2023	2.2400	2.5750	2.1900	2.5200	2.5200	24,609,700
09 Mar 2023	2.3000	2.3100	2.1700	2.1900	2.1900	7,794,600
08 Mar 2023	2.2400	2.3400	2.1500	2.3100	2.3100	8,681,500
07 Mar 2023	2.4100	2.4100	2.2100	2.2300	2.2300	11,510,200
06 Mar 2023	2.5200	2.5500	2.4200	2.4600	2.4600	19,798,000
03 Mar 2023	2.2500	2.5000	2.2200	2.4400	2.4400	15,754,400
02 Mar 2023	2.1200	2.2300	2.0300	2.2100	2.2100	8,829,000
01 Mar 2023	2.0950	2.2600	2.0400	2.1700	2.1700	17,038,800
28 Feb 2023	1.9700	2.0100	1.9500	1.9500	1.9500	12,822,800
27 Feb 2023	2.0200	2.0400	1.9700	1.9700	1.9700	12,999,600
24 Feb 2023	2.1000	2.1000	1.9900	2.0100	2.0100	5,632,500
23 Feb 2023	2.1100	2.1350	2.0450	2.1300	2.1300	6,767,800
22 Feb 2023	2.0400	2.1200	2.0200	2.0500	2.0500	7,281,600
21 Feb 2023	2.0600	2.0800	1.9600	1.9800	1.9800	16,776,300
17 Feb 2023	2.1800	2.2100	2.1400	2.1800	2.1800	3,876,800
16 Feb 2023	2.2300	2.3100	2.1750	2.2400	2.2400	7,181,000
15 Feb 2023	2.1900	2.2600	2.1700	2.2500	2.2500	5,680,200
14 Feb 2023	2.2000	2.3000	2.1450	2.1900	2.1900	6,838,800
13 Feb 2023	2.1500	2.2800	2.1100	2.2100	2.2100	7,564,400
10 Feb 2023	2.1000	2.1300	2.0500	2.0700	2.0700	6,771,600
09 Feb 2023	2.2000	2.3450	2.1600	2.1700	2.1700	8,119,400
08 Feb 2023	2.1700	2.2300	2.1250	2.1800	2.1800	5,679,900
07 Feb 2023	2.1600	2.2200	2.1300	2.1800	2.1800	5,971,700
06 Feb 2023	2.1300	2.2200	2.0300	2.1300	2.1300	14,150,700
03 Feb 2023	2.4000	2.4400	2.1600	2.2000	2.2000	10,143,200
02 Feb 2023	2.4500	2.5500	2.4300	2.4900	2.4900	13,127,000
01 Feb 2023	2.5000	2.5100	2.3450	2.4400	2.4400	10,259,500
31 Jan 2023	2.4800	2.5100	2.3950	2.4800	2.4800	6,629,500
30 Jan 2023	2.5200	2.5500	2.4500	2.4800	2.4800	7,828,600
27 Jan 2023	2.7100	2.7300	2.5500	2.5900	2.5900	10,569,900
26 Jan 2023	2.7000	2.7100	2.6000	2.6800	2.6800	5,577,200
25 Jan 2023	2.6400	2.6600	2.5600	2.6100	2.6100	4,555,800
24 Jan 2023	2.7700	2.8250	2.6300	2.6700	2.6700	8,687,800
23 Jan 2023	2.7400	2.8500	2.7100	2.7700	2.7700	7,321,300
20 Jan 2023	2.7300	2.8800	2.7000	2.7300	2.7300	10,568,100
19 Jan 2023	2.5500	2.7800	2.5300	2.7100	2.7100	13,014,600
18 Jan 2023	2.5800	2.7100	2.4650	2.5000	2.5000	11,404,800
17 Jan 2023	2.6800	2.6900	2.5300	2.6100	2.6100	6,461,300
13 Jan 2023	2.6400	2.7800	2.6400	2.7500	2.7500	7,612,100
12 Jan 2023	2.6700	2.7400	2.5400	2.6900	2.6900	10,732,900
11 Jan 2023	2.5300	2.7150	2.4900	2.7000	2.7000	8,122,000
10 Jan 2023	2.5500	2.5950	2.4900	2.5500	2.5500	4,514,200
09 Jan 2023	2.6700	2.6700	2.5300	2.5500	2.5500	9,016,300
06 Jan 2023	2.7300	2.7400	2.4900	2.5500	2.5500	10,166,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...