Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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 20222.30002.32002.16002.32002.32006,861,600
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 20222.46002.47002.27002.32002.32009,589,400
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
03 May 20222.06002.08001.96001.99001.99002,166,400
02 May 20222.04002.14001.99002.05002.05004,965,700
29 Apr 20222.14002.21002.00002.03002.03008,731,900
28 Apr 20221.99002.05501.91002.04002.04006,481,800
27 Apr 20221.98502.17001.98502.04002.040012,282,600
26 Apr 20221.85001.95001.84001.93001.93008,900,100
25 Apr 20221.79001.89001.76001.86001.86007,875,000
22 Apr 20221.83002.00001.81001.88001.88008,971,000
21 Apr 20221.85001.91901.71001.75001.75009,545,000
20 Apr 20221.98002.03001.80001.81001.81007,515,600
19 Apr 20221.86002.02001.86001.98001.98006,028,500
18 Apr 20221.93001.97001.85001.90001.90007,197,800
14 Apr 20222.11002.15002.00502.06002.06009,591,500
13 Apr 20221.92002.11001.90002.11002.110020,033,700
12 Apr 20222.07002.14001.89001.90001.900028,107,300
11 Apr 20221.79001.98901.79001.87001.870011,265,300
08 Apr 20221.81002.01001.80501.87001.87007,793,100
07 Apr 20221.90001.98801.77001.78001.78009,973,900
06 Apr 20221.81001.94001.80001.91001.910012,183,200
05 Apr 20221.95002.03001.84501.87001.87009,806,800
04 Apr 20221.94002.01001.88001.95001.950010,877,200
01 Apr 20221.95002.00001.83001.85001.85007,542,200
31 Mar 20221.88001.90001.70001.79001.790014,111,100
30 Mar 20221.89501.98501.88001.91001.910010,857,200
29 Mar 20222.04502.11001.88501.89001.890017,237,600
28 Mar 20222.00002.03001.90001.99001.990014,938,200
25 Mar 20221.96002.01001.92001.96001.960013,469,000
24 Mar 20222.18002.21002.02002.05002.050016,414,100
23 Mar 20222.24002.31002.07002.12002.120030,772,900
22 Mar 20222.34002.38502.21002.30002.300020,942,700
21 Mar 20222.39002.39002.11002.20002.200020,015,900
18 Mar 20222.21002.71002.10002.39002.390060,421,900
17 Mar 20222.00002.41001.91002.09002.090042,744,300
16 Mar 20222.09002.27501.82002.10002.100099,952,300
15 Mar 20221.20001.74001.20001.71001.710082,071,900
14 Mar 20221.41001.45001.16001.22001.220076,746,400
11 Mar 20221.99001.99001.33001.49001.490091,147,800
10 Mar 20222.41002.48002.26002.34002.340015,194,100
09 Mar 20222.42002.58002.40002.51002.51007,137,200
08 Mar 20222.26002.40002.10502.32002.320011,967,500
07 Mar 20222.60002.61002.37002.38002.38008,840,900
04 Mar 20222.72002.77002.61002.63002.63005,306,700
03 Mar 20223.02003.06002.66202.78002.780011,515,800
02 Mar 20223.00003.15002.91003.10003.10005,404,700
01 Mar 20223.05003.09002.95003.02003.02003,630,800
28 Feb 20222.97003.13002.88003.08003.080013,442,700
25 Feb 20223.09003.12002.91003.01003.01004,667,200
24 Feb 20222.84003.11002.81003.10003.10007,190,900
23 Feb 20223.11003.16503.01003.02003.02005,305,500
22 Feb 20223.30003.31002.95002.99002.990015,050,900
18 Feb 20223.60003.70003.44003.48003.48005,512,100
17 Feb 20223.81003.85003.58003.65003.65004,853,700
16 Feb 20223.56003.97003.55003.81003.81008,989,800
15 Feb 20223.50003.61003.45003.60003.60004,497,100
14 Feb 20223.43003.52503.37003.41003.41004,061,400
11 Feb 20223.49003.65003.43003.47003.47006,062,300
10 Feb 20223.42003.73003.40003.49003.49007,384,900
09 Feb 20223.29003.65003.25003.57003.57009,543,600
08 Feb 20223.19003.28003.10003.21003.21003,157,900
07 Feb 20223.16003.42503.16003.21003.21004,913,900
04 Feb 20223.13003.26003.10503.19003.19004,157,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...