Australia markets closed

RLX Technology Inc. (RLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.9400+0.0800 (+4.30%)
At close: 04:00PM EDT
1.9500 +0.01 (+0.52%)
Pre-market: 07:00AM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 20241.90002.03001.87501.94001.940019,577,100
15 Mar 20242.07002.09001.83501.86001.860015,738,000
14 Mar 20241.93001.97001.88001.95001.95008,449,400
13 Mar 20241.92001.96001.89001.95001.95005,475,000
12 Mar 20241.93001.95001.89001.90001.90006,877,000
11 Mar 20241.88001.95001.86001.86001.86003,935,600
08 Mar 20241.88001.89001.84001.86001.86005,513,000
07 Mar 20241.86001.90001.84001.89001.89002,829,200
06 Mar 20241.92001.99001.88001.90001.90004,060,300
05 Mar 20241.92001.94001.90001.93001.93003,488,100
04 Mar 20241.91001.94001.86501.92001.92004,287,500
01 Mar 20241.96001.99001.91001.93001.93007,721,800
29 Feb 20241.98002.00001.95001.95001.95004,950,300
28 Feb 20241.96002.00001.95001.98001.98004,515,900
27 Feb 20241.99002.02001.98002.00002.00002,538,400
26 Feb 20241.98002.00501.97002.00002.00005,244,600
23 Feb 20242.00002.00001.95002.00002.00003,076,900
22 Feb 20242.02002.05001.95501.99001.99008,666,000
21 Feb 20242.04002.12002.02002.03002.03004,968,100
20 Feb 20242.04002.07002.01002.04002.04004,171,500
16 Feb 20242.10002.12502.06002.07002.07003,412,400
15 Feb 20242.05002.12502.04002.06002.06005,093,900
14 Feb 20241.96002.07001.96002.04002.04009,362,900
13 Feb 20241.92001.99001.91801.95001.95004,696,100
12 Feb 20241.86002.02001.86001.95001.95004,772,200
09 Feb 20241.84001.93001.83001.87001.87003,664,500
08 Feb 20241.83001.87901.82001.84001.84003,222,600
07 Feb 20241.82001.85001.81001.85001.85005,674,400
06 Feb 20241.86001.91001.84001.84001.84007,916,300
05 Feb 20241.76001.86001.76001.82001.82007,197,600
02 Feb 20241.71001.84001.71001.81001.81008,511,500
01 Feb 20241.84001.90001.81001.86001.86006,818,700
31 Jan 20241.76001.86501.76001.82001.82008,344,100
30 Jan 20241.76001.80001.75001.78001.78006,686,400
29 Jan 20241.78001.83901.74001.82001.82006,192,600
26 Jan 20241.74001.83001.74001.80001.80005,050,700
25 Jan 20241.76001.78501.73001.78001.78005,403,200
24 Jan 20241.83001.91001.73001.73001.730012,516,800
23 Jan 20241.81001.86001.73001.78001.780012,469,200
22 Jan 20241.75001.77501.69501.77001.770011,978,000
19 Jan 20241.77001.84001.77001.83001.83006,751,400
18 Jan 20241.86001.86001.79001.80001.80004,838,500
17 Jan 20241.73001.83001.71001.79001.790011,659,500
16 Jan 20241.86001.90501.82001.88001.88006,070,400
12 Jan 20241.89001.94001.87001.89001.89003,304,800
11 Jan 20241.91001.92001.85001.88001.88003,306,700
10 Jan 20241.89001.91001.83001.89001.89004,110,700
09 Jan 20241.88001.90101.86001.89001.89002,864,800
08 Jan 20241.90001.93001.86001.91001.91007,850,900
05 Jan 20241.92001.96001.91001.93001.93003,991,800
04 Jan 20241.91001.96001.90001.95001.95005,917,800
03 Jan 20241.93001.97001.88001.95001.95005,593,400
02 Jan 20242.00002.03001.92501.95001.95004,923,100
29 Dec 20231.98002.04001.95002.00002.000013,732,400
28 Dec 20232.04002.04001.92001.92001.920012,609,300
27 Dec 20231.92002.00001.90001.98001.98008,787,400
26 Dec 20231.98001.98001.86001.89001.89004,403,400
22 Dec 20231.92001.96001.85501.95001.950010,988,300
21 Dec 20232.02002.03501.94001.96001.96008,487,300
20 Dec 20232.07002.08002.00102.04002.04007,533,600
19 Dec 20232.12002.15002.07002.08002.08008,103,800
18 Dec 20232.09002.16002.07002.12002.12009,373,300
15 Dec 20232.09002.16002.06002.10002.100010,379,200
14 Dec 20232.13502.17002.07002.13002.130013,533,300
13 Dec 20231.99002.18001.94502.17002.170010,302,400
12 Dec 20231.89502.05001.88002.02002.02009,572,100
11 Dec 20232.01002.05501.99002.03002.03004,917,300
08 Dec 20232.05002.09001.98002.01002.01009,539,000
07 Dec 20232.08002.11002.05002.06002.06006,767,900
06 Dec 20232.13002.13002.04002.06002.06005,599,100
05 Dec 20232.08002.15002.04002.12002.120013,029,100
04 Dec 20232.18002.25002.13002.13002.130013,049,900
01 Dec 20232.21002.26002.18102.20002.200010,371,200
30 Nov 20232.26002.27002.19002.22002.22007,263,800
30 Nov 20230.01 Dividend
29 Nov 20232.20002.26002.18002.24002.230010,032,000
28 Nov 20232.27002.30002.21002.27002.259910,213,600
27 Nov 20232.25002.30002.18502.29002.279820,675,200
24 Nov 20232.03002.26002.01002.25002.240011,899,100
22 Nov 20232.16002.22002.15002.20002.190213,735,300
21 Nov 20232.39002.40002.14002.14002.130412,648,600
20 Nov 20232.04002.38502.04002.35002.339527,491,300
17 Nov 20232.02002.07001.97002.00001.991111,865,400
16 Nov 20232.01002.07001.97502.03002.020910,373,200
15 Nov 20231.95002.09001.94502.03002.020913,172,600
14 Nov 20231.94001.98001.90001.91001.901511,459,300
13 Nov 20231.85002.00001.85001.88001.871624,871,900
10 Nov 20231.64001.66001.61001.64001.63275,260,700
09 Nov 20231.66001.70501.63001.64001.63273,298,600
08 Nov 20231.70001.74001.66001.66001.65263,724,100
07 Nov 20231.66001.74001.64001.70001.69244,770,900
06 Nov 20231.70001.75001.62501.65001.64269,102,100
03 Nov 20231.72001.73001.65001.66001.65263,491,200
02 Nov 20231.64001.73001.64001.68001.67256,010,000
01 Nov 20231.71001.73001.59001.62001.61284,745,900
31 Oct 20231.75001.77001.69001.70001.69243,323,200
30 Oct 20231.67001.72001.64001.69001.68254,856,200
27 Oct 20231.65001.69001.63001.65001.64264,262,400
26 Oct 20231.58001.66001.58001.63001.62274,245,800
25 Oct 20231.57001.65001.57001.58001.57292,002,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...