RLX Technology Inc. American Depositary Shares (RLX)

1.9400
-0.0600 (-3.00%)
NYSE· Last Trade: Aug 15th, 4:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/14/20261.851.971.811.948,778,4461.94
8/13/20262.022.062.002.003,010,0052.00
8/12/20261.982.041.982.022,282,7382.02
8/11/20262.012.021.971.981,773,8491.98
8/10/20262.012.032.002.001,171,2702.00
8/07/20262.002.052.002.011,546,5032.01
8/06/20261.942.001.941.992,473,1141.99
8/05/20261.962.021.941.942,200,9691.94
8/04/20261.992.001.931.961,636,1741.96
8/03/20262.012.041.981.991,471,8751.99
7/31/20261.982.031.972.021,678,5412.02
7/30/20261.961.991.941.981,340,2211.98
7/29/20261.961.971.911.942,236,1831.94
7/28/20262.052.051.961.991,788,1841.99
7/27/20262.042.062.012.04536,7762.04
7/24/20262.022.072.022.03876,1842.03
7/23/20262.062.062.022.02563,2172.02
7/22/20262.032.082.022.061,171,1172.06
7/21/20262.062.072.022.02518,5112.02
7/20/20262.052.072.042.061,228,4922.06
7/17/20262.032.062.012.053,092,0662.05
7/16/20262.022.052.012.031,765,0022.03
7/15/20262.012.051.992.012,635,9322.01
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