Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Rlx Technology Inc ADR (NY: RLX )

1.890 -0.020 (-1.05%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	1.682	1.767	1.663	1.742	8,837,057	+0.05(+2.94%)
Jul 28, 2023	1.583	1.732	1.573	1.692	20,237,096	+0.17(+11.11%)
Jul 27, 2023	1.543	1.583	1.453	1.523	8,814,595	-0.02(-1.29%)
Jul 26, 2023	1.503	1.583	1.503	1.543	7,362,840	+0.04(+2.65%)
Jul 25, 2023	1.623	1.633	1.473	1.503	17,036,524	-0.05(-3.21%)
Jul 24, 2023	1.503	1.613	1.434	1.553	11,564,723	+0.06(+4.00%)
Jul 21, 2023	1.553	1.553	1.444	1.493	18,245,606	-0.04(-2.60%)
Jul 20, 2023	1.563	1.598	1.523	1.533	9,934,319	-0.03(-1.91%)
Jul 19, 2023	1.623	1.623	1.543	1.563	13,797,396	+0.00(+0.00%)
Jul 18, 2023	1.643	1.643	1.563	1.563	9,102,406	-0.08(-4.85%)
Jul 17, 2023	1.722	1.722	1.613	1.643	9,153,587	-0.06(-3.51%)
Jul 14, 2023	1.792	1.792	1.673	1.702	5,962,006	-0.09(-5.00%)
Jul 13, 2023	1.842	1.887	1.772	1.792	5,515,891	-0.03(-1.64%)
Jul 12, 2023	1.752	1.832	1.732	1.822	3,580,266	+0.13(+7.65%)
Jul 11, 2023	1.722	1.747	1.692	1.692	3,748,914	+0.00(+0.00%)
Jul 10, 2023	1.722	1.752	1.692	1.692	2,613,525	-0.03(-1.73%)
Jul 07, 2023	1.673	1.772	1.663	1.722	4,880,540	+0.08(+4.85%)
Jul 06, 2023	1.752	1.752	1.643	1.643	8,144,668	-0.13(-7.30%)
Jul 05, 2023	1.852	1.911	1.772	1.772	7,470,003	-0.06(-3.26%)
Jul 03, 2023	1.792	1.872	1.782	1.832	6,304,479	+0.07(+3.95%)
Jun 30, 2023	1.752	1.792	1.732	1.762	2,856,217	+0.00(+0.00%)
Jun 29, 2023	1.742	1.802	1.732	1.762	1,754,418	-0.01(-0.56%)
Jun 28, 2023	1.752	1.792	1.732	1.772	2,751,340	-0.01(-0.56%)
Jun 27, 2023	1.782	1.832	1.752	1.782	3,589,914	+0.04(+2.29%)
Jun 26, 2023	1.722	1.762	1.722	1.742	5,547,819	+0.02(+1.16%)
Jun 23, 2023	1.762	1.762	1.722	1.722	8,826,127	-0.09(-4.95%)
Jun 22, 2023	1.702	1.822	1.673	1.812	7,946,223	+0.10(+5.81%)
Jun 21, 2023	1.762	1.782	1.702	1.712	7,821,325	-0.07(-3.91%)
Jun 20, 2023	1.872	1.921	1.737	1.782	7,754,565	-0.15(-7.73%)
Jun 16, 2023	1.971	2.031	1.882	1.931	15,567,778	-0.02(-1.02%)
Jun 15, 2023	1.862	1.986	1.842	1.951	10,040,501	-0.37(-15.88%)
May 08, 2023	2.419	2.419	2.190	2.320	17,936,236	-0.11(-4.51%)
May 05, 2023	2.469	2.479	2.429	2.429	8,915,025	-0.04(-1.61%)
May 04, 2023	2.479	2.489	2.419	2.469	4,234,051	+0.03(+1.22%)
May 03, 2023	2.399	2.479	2.340	2.439	9,204,001	+0.01(+0.41%)
May 02, 2023	2.469	2.499	2.379	2.429	8,246,887	-0.06(-2.40%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Rlx Technology Inc ADR (NY: RLX )

Historical Prices