Rlx Technology Inc ADR (NY: RLX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	1.620	1.630	1.600	1.620	3,044,544	-0.01(-0.61%)
Oct 30, 2024	1.680	1.680	1.620	1.630	2,587,503	-0.04(-2.40%)
Oct 29, 2024	1.680	1.720	1.650	1.670	2,420,535	-0.03(-1.76%)
Oct 28, 2024	1.630	1.710	1.625	1.700	3,365,271	+0.09(+5.59%)
Oct 25, 2024	1.620	1.630	1.590	1.610	4,220,289	+0.01(+0.63%)
Oct 24, 2024	1.610	1.615	1.600	1.600	1,753,076	+0.00(+0.00%)
Oct 23, 2024	1.620	1.630	1.600	1.600	4,397,483	-0.03(-1.84%)
Oct 22, 2024	1.620	1.640	1.615	1.630	1,622,751	+0.01(+0.62%)
Oct 21, 2024	1.650	1.655	1.590	1.620	4,819,956	-0.03(-1.82%)
Oct 18, 2024	1.680	1.690	1.640	1.650	5,716,899	+0.02(+1.23%)
Oct 17, 2024	1.660	1.665	1.620	1.630	2,043,635	-0.04(-2.40%)
Oct 16, 2024	1.650	1.706	1.630	1.670	7,185,207	+0.04(+2.45%)
Oct 15, 2024	1.670	1.690	1.615	1.630	9,653,477	-0.06(-3.55%)
Oct 14, 2024	1.740	1.760	1.680	1.690	5,205,594	-0.07(-3.98%)
Oct 11, 2024	1.720	1.770	1.711	1.760	2,633,114	+0.02(+1.15%)
Oct 10, 2024	1.760	1.780	1.730	1.740	3,342,405	-0.01(-0.57%)
Oct 09, 2024	1.800	1.830	1.750	1.750	7,361,665	-0.13(-6.91%)
Oct 08, 2024	1.750	1.885	1.740	1.880	12,555,891	+0.01(+0.53%)
Oct 07, 2024	1.850	1.930	1.800	1.870	12,981,095	+0.11(+6.25%)
Oct 04, 2024	1.940	1.950	1.740	1.760	23,417,660	-0.13(-6.88%)
Oct 03, 2024	1.780	1.930	1.750	1.890	20,956,520	+0.10(+5.59%)
Oct 02, 2024	1.880	1.885	1.750	1.790	26,250,778	+0.08(+4.68%)
Oct 01, 2024	1.810	1.820	1.660	1.710	12,616,908	-0.10(-5.52%)
Sep 30, 2024	1.860	1.890	1.780	1.810	16,206,404	+0.13(+7.74%)
Sep 27, 2024	1.900	1.910	1.665	1.680	12,676,298	-0.19(-10.16%)
Sep 26, 2024	1.840	1.900	1.800	1.870	10,490,317	+0.15(+8.72%)
Sep 25, 2024	1.750	1.750	1.720	1.720	1,716,586	-0.05(-2.82%)
Sep 24, 2024	1.740	1.790	1.720	1.770	2,642,233	+0.10(+5.99%)
Sep 23, 2024	1.650	1.700	1.650	1.670	773,754	+0.02(+1.21%)
Sep 20, 2024	1.660	1.670	1.650	1.650	3,220,613	-0.02(-1.20%)
Sep 19, 2024	1.690	1.690	1.650	1.670	1,610,911	+0.02(+1.21%)
Sep 18, 2024	1.660	1.660	1.645	1.650	1,550,406	+0.00(+0.00%)
Sep 17, 2024	1.650	1.660	1.645	1.650	967,946	+0.00(+0.00%)
Sep 16, 2024	1.650	1.670	1.640	1.650	1,662,846	+0.00(+0.00%)
Sep 13, 2024	1.670	1.690	1.650	1.650	1,211,534	-0.02(-1.20%)
Sep 12, 2024	1.660	1.690	1.655	1.670	1,228,090	+0.00(+0.00%)
Sep 11, 2024	1.700	1.705	1.670	1.670	1,354,783	-0.03(-1.76%)
Sep 10, 2024	1.680	1.725	1.680	1.700	2,036,926	+0.01(+0.59%)
Sep 09, 2024	1.680	1.730	1.670	1.690	1,281,587	+0.00(+0.00%)
Sep 06, 2024	1.670	1.710	1.660	1.690	2,394,825	+0.01(+0.60%)
Sep 05, 2024	1.660	1.720	1.660	1.680	2,561,184	+0.01(+0.60%)
Sep 04, 2024	1.680	1.700	1.650	1.670	1,001,500	-0.01(-0.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.