RLX Technology Inc. American Depositary Shares (RLX)

1.5600
+0.00 (0.00%)
NYSE · Last Trade: Nov 15th, 4:47 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/13/20261.541.571.531.561,067,2241.56
11/12/20261.531.581.531.561,011,6601.56
11/11/20261.541.571.531.541,058,9341.54
11/10/20261.591.611.531.532,059,6961.53
11/09/20261.611.611.581.59922,7001.59
11/06/20261.611.641.611.61719,3711.61
11/05/20261.651.661.611.621,856,4211.62
11/04/20261.641.671.611.641,556,3521.64
11/03/20261.671.681.611.631,856,7251.63
11/02/20261.621.681.611.661,440,8961.66
10/30/20261.591.631.591.611,494,6131.61
10/29/20261.611.621.591.59620,6411.59
10/28/20261.631.631.581.602,563,5891.60
10/27/20261.631.671.611.632,614,7051.63
10/26/20261.621.681.591.654,429,2481.65
10/23/20261.611.651.611.61639,3181.61
10/22/20261.661.691.641.641,281,1121.64
10/21/20261.691.701.641.681,456,3461.68
10/20/20261.711.721.681.68869,8671.68
10/19/20261.701.721.691.711,172,5441.71
10/16/20261.721.751.701.701,370,8781.70
10/15/20261.711.731.711.711,270,6031.71
10/14/20261.701.731.701.712,906,2381.71
10/13/20261.711.731.711.71969,7251.71
10/12/20261.731.751.711.721,274,1521.72
10/09/20261.721.741.711.731,893,3481.73
10/08/20261.731.731.711.721,079,7061.72
10/07/20261.701.741.691.73621,9951.73
10/06/20261.711.721.701.701,054,7511.70
10/05/20261.701.741.701.72725,8721.72
10/02/20261.681.731.671.712,211,9951.71
10/01/20261.701.701.651.691,520,2571.69
9/30/20261.701.721.681.702,588,7731.70
9/29/20261.701.711.681.701,275,0701.70
9/28/20261.681.701.651.702,442,0591.70
9/25/20261.711.721.681.682,013,9711.68
9/24/20261.721.731.691.713,957,7551.71
9/23/20261.751.751.711.722,318,2901.72
9/22/20261.731.751.731.751,141,7811.75
9/21/20261.731.761.721.722,855,3011.72
9/18/20261.721.731.671.6844,783,8021.68
9/17/20261.741.751.721.721,910,2511.72
9/16/20261.741.761.731.731,669,9461.73
9/15/20261.761.771.731.731,377,5911.73
9/14/20261.771.781.721.752,968,1941.75
9/11/20261.791.801.761.772,545,4511.77
9/10/20261.751.801.751.784,474,4381.78
9/09/20261.791.801.741.765,025,0811.76
9/08/20261.801.811.781.793,117,9211.79
9/04/20261.781.811.761.804,415,9451.80
9/03/20261.851.851.771.783,266,7401.78
9/02/20261.801.841.781.843,445,7441.84
9/01/20261.821.821.741.796,177,0301.79
8/31/20261.821.841.791.833,749,2721.83
8/28/20261.821.841.791.832,765,5471.83
8/27/20261.821.821.771.802,573,7331.80
8/26/20261.791.811.791.792,715,6971.79
8/25/20261.811.811.761.793,280,3341.79
8/24/20261.791.821.771.813,400,3441.81
8/21/20261.821.841.791.811,864,8811.81
8/20/20261.851.851.801.812,262,3211.81
8/19/20261.841.861.791.833,694,3721.83
8/18/20261.861.871.781.834,206,4171.83
8/17/20261.921.921.811.877,607,6991.87