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

RLX Technology Inc. American Depositary Shares (RLX)

2.2500
-0.0200 (-0.88%)
NYSE · Last Trade: Mar 14th, 7:53 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/13/20262.332.342.212.251,692,7432.25
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
2/19/20262.342.352.312.33893,7252.33
2/18/20262.362.372.302.334,271,8992.33
2/17/20262.342.382.332.35986,0762.35
2/13/20262.352.392.352.351,809,5062.35
2/12/20262.432.462.352.351,934,6762.35
2/11/20262.412.442.382.443,240,3202.44
2/10/20262.392.442.382.391,795,3772.39
2/09/20262.422.422.382.392,090,0932.39
2/06/20262.382.452.372.412,276,9142.41
2/05/20262.352.422.352.372,211,7782.37
2/04/20262.332.382.302.363,570,2332.36
2/03/20262.262.342.262.333,667,8232.33
2/02/20262.312.312.232.253,168,2592.25
1/30/20262.352.392.302.311,991,5512.31
1/29/20262.372.382.302.333,141,5122.33
1/28/20262.322.412.312.353,506,2952.35
1/27/20262.362.382.332.343,129,6692.34
1/26/20262.332.432.332.364,416,0062.36
1/23/20262.332.442.312.393,971,7152.39
1/22/20262.272.332.262.322,038,3252.32
1/21/20262.312.312.262.261,257,1902.26
1/20/20262.312.312.262.271,142,1142.27
1/16/20262.292.312.252.312,444,2092.31
1/15/20262.292.312.282.281,690,7072.28
1/14/20262.312.362.272.284,312,8792.28
1/13/20262.232.302.232.291,351,2042.29
1/12/20262.222.272.222.242,091,1712.24
1/09/20262.292.302.202.232,230,5892.23
1/08/20262.302.322.292.311,564,7042.31
1/07/20262.302.322.292.303,023,2892.30
1/06/20262.352.362.292.303,286,5202.30
1/05/20262.322.392.312.352,191,6182.35
1/02/20262.342.362.312.321,830,6642.32
12/31/20252.302.382.302.331,461,5432.33
12/30/20252.282.332.282.291,895,3882.29
12/29/20252.262.292.232.291,267,2602.29
12/26/20252.292.292.272.281,335,5652.28
12/24/20252.292.292.262.28843,3462.28
12/23/20252.322.332.292.291,674,7892.29
12/22/20252.292.322.282.291,762,7312.29
12/19/20252.302.312.282.291,482,5142.29
12/18/20252.342.342.302.31941,2732.31
12/17/20252.362.372.312.332,032,2152.33
12/16/20252.402.422.372.372,141,8952.37
12/15/20252.362.412.352.403,151,8832.40