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

RLX Technology Inc. American Depositary Shares (RLX)

2.0500
-0.0500 (-2.38%)
NYSE· Last Trade: May 20th, 3:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
4/14/20262.182.212.172.171,544,9752.17
4/13/20262.092.182.092.171,402,9402.17
4/10/20262.112.122.082.092,405,6532.09
4/09/20262.112.132.102.111,428,3342.11
4/08/20262.182.202.132.131,465,3272.13
4/07/20262.132.142.112.131,629,7692.13
4/06/20262.182.192.102.141,970,2982.14
4/02/20262.172.212.152.192,117,5032.19
4/01/20262.182.212.162.192,285,6172.19
3/31/20262.202.232.162.204,678,2252.20
3/30/20262.132.152.102.143,421,6772.14
3/27/20262.212.222.112.124,942,4332.12
3/26/20262.212.232.182.201,836,0462.20
3/25/20262.192.272.182.212,614,6532.21
3/24/20262.122.182.072.162,756,1132.16
3/23/20262.192.192.102.121,348,9952.12
3/20/20262.212.212.112.184,260,8202.18
3/19/20262.282.282.202.201,537,3052.20
3/18/20262.372.402.292.303,005,0872.30
3/17/20262.302.402.292.364,336,5602.36
3/16/20262.262.382.252.285,894,6092.28
3/13/20262.332.342.212.251,692,7462.25
3/12/20262.242.272.232.272,298,6652.27
3/11/20262.272.322.232.253,143,8602.25
3/10/20262.252.272.232.262,458,5852.26
3/09/20262.242.252.192.242,847,8932.24
3/06/20262.272.272.212.251,320,2012.25
3/05/20262.332.332.222.261,780,5622.26
3/04/20262.282.342.272.341,961,8562.34
3/03/20262.312.312.212.283,412,3062.28
3/02/20262.372.382.332.331,729,4952.33
2/27/20262.422.452.402.42934,2592.42
2/26/20262.402.432.382.403,002,9802.40
2/25/20262.412.412.362.401,479,3242.40
2/24/20262.452.452.402.421,982,7362.42
2/23/20262.382.452.382.395,322,3082.39
2/20/20262.322.392.322.37925,5462.37