Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

RLX Technology Inc. American Depositary Shares (RLX)

2.0200
+0.0400 (2.02%)
NYSE· Last Trade: Jul 15th, 12:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RLX Technology Inc. American Depositary Shares (RLX)

DateOpenHighLowCloseVolumeAdjusted Close
7/14/20262.002.021.981.981,117,5921.98
7/13/20261.972.011.971.971,906,1241.97
7/10/20262.012.021.951.95673,7891.95
7/09/20261.952.001.951.991,205,6091.99
7/08/20261.912.021.901.952,911,2951.95
7/07/20261.981.981.871.907,130,8721.90
7/06/20261.931.981.911.963,361,9161.96
7/02/20261.961.971.921.931,757,4991.93
7/01/20261.901.971.891.941,390,0821.94
6/30/20261.881.951.881.903,183,3031.90
6/29/20261.871.901.841.881,900,2271.88
6/26/20261.761.891.761.863,877,4871.86
6/25/20261.791.811.771.791,608,4591.79
6/24/20261.821.851.781.792,976,4641.79
6/23/20261.881.891.821.831,710,6891.83
6/22/20261.851.911.841.882,541,2141.88
6/18/20261.891.931.811.845,331,0191.84
6/17/20261.961.971.861.912,499,6581.91
6/16/20262.012.011.941.973,089,9711.97
6/15/20262.032.061.972.011,601,9322.01
6/12/20262.012.062.012.052,183,9402.05
6/11/20261.992.061.992.042,457,0602.04
6/10/20261.992.041.982.002,853,5092.00
6/09/20261.982.041.961.984,069,2561.98
6/08/20261.992.011.971.972,867,6821.97
6/05/20262.022.041.962.002,455,8792.00
6/04/20262.042.041.982.023,364,5582.02
6/03/20262.062.072.022.032,319,1302.03
6/02/20262.042.102.032.074,065,3472.07
6/01/20262.062.082.002.062,664,6432.06
5/29/20262.042.062.022.063,014,9302.06
5/28/20261.972.051.972.033,059,2372.03
5/27/20262.022.031.971.985,218,9611.98
5/26/20262.072.082.022.034,714,5162.03
5/22/20262.022.102.002.075,627,2822.07
5/21/20262.122.162.062.153,605,1122.15
5/20/20262.222.222.022.107,822,8792.10
5/19/20262.202.202.092.105,601,2772.10
5/18/20262.152.232.122.172,650,7492.17
5/15/20262.122.202.102.162,063,7582.16
5/14/20262.172.172.092.112,747,4572.11
5/13/20262.162.172.142.171,034,5422.17
5/12/20262.152.182.102.162,544,8662.16
5/11/20262.152.172.082.152,245,2552.15
5/08/20262.152.162.102.101,143,9152.10
5/07/20262.202.202.142.14844,8962.14
5/06/20262.222.222.172.21945,9632.21
5/05/20262.172.222.142.181,513,2422.18
5/04/20262.182.192.132.151,870,8332.15
5/01/20262.222.232.172.19854,4992.19
4/30/20262.202.242.162.211,449,8012.21
4/29/20262.222.222.132.14793,3872.14
4/28/20262.162.212.162.201,433,1672.20
4/27/20262.302.302.172.181,757,7322.18
4/24/20262.212.262.192.241,929,7772.24
4/23/20262.172.212.172.201,075,0252.20
4/22/20262.082.202.082.201,461,9942.20
4/21/20262.142.152.082.091,805,6572.09
4/20/20262.182.182.132.141,108,1682.14
4/17/20262.202.202.172.171,063,9062.17
4/16/20262.162.212.162.181,238,2622.18
4/15/20262.182.182.152.161,321,7672.16