RLX - RLX Technology Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20231.80001.82001.68501.71001.710014,734,500
30 May 20232.00002.03001.80001.80001.800012,550,400
26 May 20232.06002.08001.97002.02002.02004,386,800
25 May 20232.18002.19001.97002.03002.030013,071,700
24 May 20232.20002.30502.18002.21002.21007,137,800
23 May 20232.24002.29002.20002.23002.23009,143,500
22 May 20232.35002.42002.26002.26002.26004,663,100
19 May 20232.30002.34002.18002.31002.310013,036,800
18 May 20232.39002.44002.32002.34002.34006,440,800
17 May 20232.23002.47002.08002.44002.440018,815,900
16 May 20232.40002.40002.29002.35002.35007,705,100
15 May 20232.41002.47002.34002.44002.44005,222,100
12 May 20232.31002.39002.30002.38002.38009,380,800
11 May 20232.34002.42002.33002.37002.37006,085,000
10 May 20232.26002.37002.17002.37002.37006,502,700
09 May 20232.24002.31002.19002.23002.23006,576,300
08 May 20232.43002.43002.20002.33002.330017,858,300
05 May 20232.48002.49002.44002.44002.44008,874,600
04 May 20232.49002.50002.43002.48002.48004,216,100
03 May 20232.41002.49002.35002.45002.45009,163,000
02 May 20232.48002.51002.39002.44002.44008,210,400
01 May 20232.43002.54502.43002.50002.50008,815,000
28 Apr 20232.37002.50002.33102.46002.46006,052,600
27 Apr 20232.40002.40502.28002.37002.37005,845,600
26 Apr 20232.47002.49002.36002.36002.36003,984,000
25 Apr 20232.47002.52002.36502.40002.400012,025,600
24 Apr 20232.57002.63002.45002.49002.490010,562,000
21 Apr 20232.59002.62002.54002.58002.58005,271,000
20 Apr 20232.74002.74002.59302.62002.62006,352,900
19 Apr 20232.64002.78002.63002.78002.78006,875,200
18 Apr 20232.69002.72002.65002.68002.68003,605,500
17 Apr 20232.72002.72002.61002.62002.62005,509,100
14 Apr 20232.78002.81502.60002.61002.61007,538,100
13 Apr 20232.80002.87002.77002.82002.82006,377,400
12 Apr 20232.84002.95002.68502.70002.700012,449,500
11 Apr 20232.88002.99002.80002.81002.81008,927,900
10 Apr 20232.87002.87002.77002.81002.81004,434,500
06 Apr 20232.80002.93002.77002.88002.88009,616,500
05 Apr 20232.89002.90002.70102.81002.81006,816,200
04 Apr 20232.93002.94002.87002.91002.91009,018,200
03 Apr 20232.85003.00002.84002.91002.910024,837,900
31 Mar 20232.79002.90002.74502.90002.900017,578,900
30 Mar 20232.58002.78002.56002.74002.740016,361,000
29 Mar 20232.30002.63002.29002.58002.580016,940,000
28 Mar 20232.35002.37002.25002.29002.29003,857,600
27 Mar 20232.31002.38002.28002.34002.340011,179,400
24 Mar 20232.45002.45002.30002.33002.33005,836,900
23 Mar 20232.48002.55002.31002.48002.48007,556,400
22 Mar 20232.50002.52502.41002.44002.44004,331,200
21 Mar 20232.65002.70002.47002.53002.530010,553,700
20 Mar 20232.38002.62002.33002.54002.540012,036,000
17 Mar 20232.53002.61002.43002.47002.47007,693,300
16 Mar 20232.60002.60002.45002.46002.46006,577,500
15 Mar 20232.62002.76002.51002.61002.61009,171,700
14 Mar 20232.75002.80002.49002.80002.800031,661,200
13 Mar 20232.42002.96002.40002.70002.700040,339,600
10 Mar 20232.24002.57502.19002.52002.520024,609,700
09 Mar 20232.30002.31002.17002.19002.19007,794,600
08 Mar 20232.24002.34002.15002.31002.31008,681,500
07 Mar 20232.41002.41002.21002.23002.230011,510,200
06 Mar 20232.52002.55002.42002.46002.460019,798,000
03 Mar 20232.25002.50002.22002.44002.440015,754,400
02 Mar 20232.12002.23002.03002.21002.21008,829,000
01 Mar 20232.09502.26002.04002.17002.170017,038,800
28 Feb 20231.97002.01001.95001.95001.950012,822,800
27 Feb 20232.02002.04001.97001.97001.970012,999,600
24 Feb 20232.10002.10001.99002.01002.01005,632,500
23 Feb 20232.11002.13502.04502.13002.13006,767,800
22 Feb 20232.04002.12002.02002.05002.05007,281,600
21 Feb 20232.06002.08001.96001.98001.980016,776,300
17 Feb 20232.18002.21002.14002.18002.18003,876,800
16 Feb 20232.23002.31002.17502.24002.24007,181,000
15 Feb 20232.19002.26002.17002.25002.25005,680,200
14 Feb 20232.20002.30002.14502.19002.19006,838,800
13 Feb 20232.15002.28002.11002.21002.21007,564,400
10 Feb 20232.10002.13002.05002.07002.07006,771,600
09 Feb 20232.20002.34502.16002.17002.17008,119,400
08 Feb 20232.17002.23002.12502.18002.18005,679,900
07 Feb 20232.16002.22002.13002.18002.18005,971,700
06 Feb 20232.13002.22002.03002.13002.130014,150,700
03 Feb 20232.40002.44002.16002.20002.200010,143,200
02 Feb 20232.45002.55002.43002.49002.490013,127,000
01 Feb 20232.50002.51002.34502.44002.440010,259,500
31 Jan 20232.48002.51002.39502.48002.48006,629,500
30 Jan 20232.52002.55002.45002.48002.48007,828,600
27 Jan 20232.71002.73002.55002.59002.590010,569,900
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 20232.73002.88002.70002.73002.730010,568,100
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 20232.64002.78002.64002.75002.75007,612,100
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 20232.73002.74002.49002.55002.550010,166,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...