Australia markets closed

RLX Technology Inc. (RLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.0500-0.0300 (-2.78%)
At close: 04:00PM EDT
1.0800 +0.03 (+2.86%)
Pre-market: 07:05AM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20221.09001.11001.05001.05001.05004,963,700
23 Sept 20221.15001.15501.08001.08001.08008,144,400
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 20221.22001.23001.17001.20001.20003,690,700
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
06 Sept 20221.32001.35001.27001.27001.27004,713,300
02 Sept 20221.39001.39001.33001.34001.34003,375,900
01 Sept 20221.40501.41001.35001.38001.38003,816,100
31 Aug 20221.42001.44001.40001.43001.43004,385,800
30 Aug 20221.45001.46501.40001.42001.42003,555,700
29 Aug 20221.52001.53001.42001.43001.43004,190,200
26 Aug 20221.61001.61001.46001.48001.48007,149,300
25 Aug 20221.47001.51001.41001.47001.47004,419,600
24 Aug 20221.42001.46001.40001.40001.40003,709,900
23 Aug 20221.43001.45001.42001.43001.43002,702,300
22 Aug 20221.49001.49001.42001.45001.45002,375,700
19 Aug 20221.46001.56801.41001.46001.46004,438,400
18 Aug 20221.48001.52001.42001.43001.43003,863,800
17 Aug 20221.52001.54001.46001.47001.47003,628,600
16 Aug 20221.57001.59001.51001.52001.52006,032,100
15 Aug 20221.61001.61001.53001.59001.59002,383,300
12 Aug 20221.59001.65001.55001.62001.62002,058,600
11 Aug 20221.62001.72001.60001.62001.62004,600,200
10 Aug 20221.59001.62001.52001.61001.61002,489,500
09 Aug 20221.60001.63001.56001.57001.57002,735,100
08 Aug 20221.55001.65001.41001.62001.62005,273,900
05 Aug 20221.57001.60001.53001.57001.57002,484,400
04 Aug 20221.60001.61001.54001.61001.61005,360,700
03 Aug 20221.48001.56001.43001.56001.56005,973,300
02 Aug 20221.45001.50001.41001.47001.47007,293,700
01 Aug 20221.60001.61001.43001.50001.500016,511,800
29 July 20221.68001.69001.60001.62001.62008,510,400
28 July 20221.73001.76001.62001.72001.72004,757,800
27 July 20221.80001.80001.71001.77001.77005,271,200
26 July 20221.82001.82001.69001.74001.740011,412,600
25 July 20221.89001.89001.77001.82001.82006,356,200
22 July 20222.18002.24501.84001.89001.890020,675,800
21 July 20221.91002.05001.85002.05002.05006,795,000
20 July 20221.87001.95001.85001.90001.90002,742,200
19 July 20221.89001.91001.83001.86001.86003,109,800
18 July 20221.87001.95001.87001.88001.88005,076,800
15 July 20221.84001.86001.73001.83001.83004,821,900
14 July 20221.90001.95001.84001.85001.85003,652,500
13 July 20221.85001.95001.83001.95001.95004,084,000
12 July 20221.85001.92001.83001.91001.91002,428,600
11 July 20221.89001.90001.81001.86001.86005,608,200
08 July 20222.02502.05001.94001.94001.94004,780,400
07 July 20221.90002.10001.83002.10002.10008,046,600
06 July 20222.03002.05001.86001.86001.860011,001,100
05 July 20222.14002.15502.01002.06002.06009,236,200
01 July 20222.14002.18002.07002.18002.18004,967,600
30 June 20222.20002.21002.06002.13002.13006,291,600
29 June 20222.23002.27002.18002.27002.27006,127,400
28 June 20222.40002.47902.33002.33002.33005,619,500
27 June 20222.35002.45002.32002.36002.36008,267,300
24 June 20222.30002.32002.16002.32002.32006,873,000
23 June 20222.22002.35002.17002.28002.28007,928,300
22 June 20222.25002.26002.16002.16002.16004,906,800
21 June 20222.35002.37002.29002.29002.29006,344,200
17 June 20222.46002.47002.27002.32002.32009,597,100
16 June 20222.10002.40002.04002.40002.40009,444,300
15 June 20222.23002.29002.17002.18002.18006,603,500
14 June 20222.28002.35002.20002.22002.220012,333,800
13 June 20222.36002.40002.15002.23002.230014,487,400
10 June 20222.21002.48002.21002.30002.300017,724,400
09 June 20222.25002.30502.10002.16002.160015,031,600
08 June 20222.17502.51002.15002.35002.350029,043,000
07 June 20222.06002.10001.98002.10002.10009,493,000
06 June 20222.03002.16001.99102.06002.060016,664,700
03 June 20221.96001.96001.84001.88001.88004,503,400
02 June 20221.90002.08001.89001.97001.97007,625,800
01 June 20221.95001.98001.86001.87001.87004,020,600
31 May 20222.09002.10001.90501.98001.980014,186,700
27 May 20221.93002.03001.87002.03002.03005,248,200
26 May 20221.80001.96001.78001.95001.95005,779,300
25 May 20221.75001.80001.73001.79001.79003,623,000
24 May 20221.79001.81001.73001.76001.76004,722,600
23 May 20221.84001.90001.79001.87001.87004,766,900
20 May 20222.05002.07001.75001.87001.870011,375,800
19 May 20221.96002.03001.90001.98001.98006,217,000
18 May 20221.96002.07001.93501.94001.94004,044,700
17 May 20222.10002.12001.98001.98001.98006,583,300
16 May 20221.94002.07001.92502.02002.02005,770,700
13 May 20221.87001.96901.87001.94001.94005,348,700
12 May 20221.78001.92001.70001.88001.88007,036,500
11 May 20221.78501.94001.73001.78001.78006,377,600
10 May 20221.78001.81001.67001.76001.76005,129,700
09 May 20221.79001.87001.67001.71001.71008,598,400
06 May 20221.89001.92001.81001.86001.86003,809,000
05 May 20221.96001.99001.84001.94001.94006,827,000
04 May 20221.95002.04001.93002.04002.04004,485,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...