Canada markets close in 5 hours 29 minutes

RLX Technology Inc. (RLX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.9300+0.0200 (+1.05%)
As of 10:29AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.93001.97001.90001.93001.9300871,470
Apr 25, 20241.86001.91001.82001.91001.91004,105,600
Apr 24, 20241.85001.90001.84001.87001.87003,662,300
Apr 23, 20241.87001.87001.82001.83001.83002,534,400
Apr 22, 20241.78001.89001.75001.84001.84006,196,500
Apr 19, 20241.82001.82001.74001.78001.78004,190,800
Apr 18, 20241.78001.83001.77001.81001.81004,426,900
Apr 17, 20241.79001.81001.78001.78001.78001,930,700
Apr 16, 20241.75001.80001.74001.79001.79002,696,000
Apr 15, 20241.77001.78001.75001.78001.78002,535,100
Apr 12, 20241.79001.81001.76001.76001.76004,418,500
Apr 11, 20241.78001.82001.77001.81001.81001,867,800
Apr 10, 20241.82001.83001.77001.78001.78003,669,600
Apr 09, 20241.80001.83001.79001.82001.82005,090,100
Apr 08, 20241.81001.81001.76001.80001.80003,607,700
Apr 05, 20241.83001.83001.79001.80001.80001,077,600
Apr 04, 20241.85001.85001.80001.80001.80003,110,200
Apr 03, 20241.85001.87501.83001.83001.83001,258,000
Apr 02, 20241.88001.91001.84001.84001.84002,571,800
Apr 01, 20241.90001.96501.88001.90001.90005,035,800
Mar 28, 20241.91001.92001.88001.92001.92009,530,000
Mar 27, 20241.89001.92001.85001.90001.90005,670,500
Mar 26, 20242.00002.00501.89001.89001.89005,989,300
Mar 25, 20242.07002.11001.98002.01002.01005,665,100
Mar 22, 20242.04002.08002.03402.07002.07003,208,400
Mar 21, 20242.10002.12002.01002.08002.080012,496,800
Mar 20, 20241.97002.15001.94002.11002.110015,006,400
Mar 19, 20241.97002.00001.89001.97001.97007,501,300
Mar 18, 20241.90002.03001.87501.94001.940019,577,100
Mar 15, 20242.07002.09001.83501.86001.860015,738,000
Mar 14, 20241.93001.97001.88001.95001.95008,449,400
Mar 13, 20241.92001.96001.89001.95001.95005,475,000
Mar 12, 20241.93001.95001.89001.90001.90006,877,000
Mar 11, 20241.88001.95001.86001.86001.86003,935,600
Mar 08, 20241.88001.89001.84001.86001.86005,513,000
Mar 07, 20241.86001.90001.84001.89001.89002,829,200
Mar 06, 20241.92001.99001.88001.90001.90004,060,300
Mar 05, 20241.92001.94001.90001.93001.93003,488,100
Mar 04, 20241.91001.94001.86501.92001.92004,287,500
Mar 01, 20241.96001.99001.91001.93001.93007,721,800
Feb 29, 20241.98002.00001.95001.95001.95004,950,300
Feb 28, 20241.96002.00001.95001.98001.98004,515,900
Feb 27, 20241.99002.02001.98002.00002.00002,538,400
Feb 26, 20241.98002.00501.97002.00002.00005,244,600
Feb 23, 20242.00002.00001.95002.00002.00003,076,900
Feb 22, 20242.02002.05001.95501.99001.99008,666,000
Feb 21, 20242.04002.12002.02002.03002.03004,968,100
Feb 20, 20242.04002.07002.01002.04002.04004,171,500
Feb 16, 20242.10002.12502.06002.07002.07003,412,400
Feb 15, 20242.05002.12502.04002.06002.06005,093,900
Feb 14, 20241.96002.07001.96002.04002.04009,362,900
Feb 13, 20241.92001.99001.91801.95001.95004,696,100
Feb 12, 20241.86002.02001.86001.95001.95004,772,200
Feb 09, 20241.84001.93001.83001.87001.87003,664,500
Feb 08, 20241.83001.87901.82001.84001.84003,222,600
Feb 07, 20241.82001.85001.81001.85001.85005,674,400
Feb 06, 20241.86001.91001.84001.84001.84007,916,300
Feb 05, 20241.76001.86001.76001.82001.82007,197,600
Feb 02, 20241.71001.84001.71001.81001.81008,511,500
Feb 01, 20241.84001.90001.81001.86001.86006,818,700
Jan 31, 20241.76001.86501.76001.82001.82008,344,100
Jan 30, 20241.76001.80001.75001.78001.78006,686,400
Jan 29, 20241.78001.83901.74001.82001.82006,192,600
Jan 26, 20241.74001.83001.74001.80001.80005,050,700
Jan 25, 20241.76001.78501.73001.78001.78005,403,200
Jan 24, 20241.83001.91001.73001.73001.730012,516,800
Jan 23, 20241.81001.86001.73001.78001.780012,469,200
Jan 22, 20241.75001.77501.69501.77001.770011,978,000
Jan 19, 20241.77001.84001.77001.83001.83006,751,400
Jan 18, 20241.86001.86001.79001.80001.80004,838,500
Jan 17, 20241.73001.83001.71001.79001.790011,659,500
Jan 16, 20241.86001.90501.82001.88001.88006,070,400
Jan 12, 20241.89001.94001.87001.89001.89003,304,800
Jan 11, 20241.91001.92001.85001.88001.88003,306,700
Jan 10, 20241.89001.91001.83001.89001.89004,110,700
Jan 09, 20241.88001.90101.86001.89001.89002,864,800
Jan 08, 20241.90001.93001.86001.91001.91007,850,900
Jan 05, 20241.92001.96001.91001.93001.93003,991,800
Jan 04, 20241.91001.96001.90001.95001.95005,917,800
Jan 03, 20241.93001.97001.88001.95001.95005,593,400
Jan 02, 20242.00002.03001.92501.95001.95004,923,100
Dec 29, 20231.98002.04001.95002.00002.000013,732,400
Dec 28, 20232.04002.04001.92001.92001.920012,609,300
Dec 27, 20231.92002.00001.90001.98001.98008,787,400
Dec 26, 20231.98001.98001.86001.89001.89004,403,400
Dec 22, 20231.92001.96001.85501.95001.950010,988,300
Dec 21, 20232.02002.03501.94001.96001.96008,487,300
Dec 20, 20232.07002.08002.00102.04002.04007,533,600
Dec 19, 20232.12002.15002.07002.08002.08008,103,800
Dec 18, 20232.09002.16002.07002.12002.12009,373,300
Dec 15, 20232.09002.16002.06002.10002.100010,379,200
Dec 14, 20232.13502.17002.07002.13002.130013,533,300
Dec 13, 20231.99002.18001.94502.17002.170010,302,400
Dec 12, 20231.89502.05001.88002.02002.02009,572,100
Dec 11, 20232.01002.05501.99002.03002.03004,917,300
Dec 08, 20232.05002.09001.98002.01002.01009,539,000
Dec 07, 20232.08002.11002.05002.06002.06006,767,900
Dec 06, 20232.13002.13002.04002.06002.06005,599,100
Dec 05, 20232.08002.15002.04002.12002.120013,029,100
Dec 04, 20232.18002.25002.13002.13002.130013,049,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...