Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rlx Technology Inc ADR (NY: RLX )

2.150 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 1.792 1.812 1.677 1.702 14,800,687 -0.09(-5.00%)
May 30, 2023 1.991 2.021 1.792 1.792 12,599,366 -0.22(-10.89%)
May 26, 2023 2.051 2.071 1.961 2.011 4,407,045 -0.01(-0.49%)
May 25, 2023 2.170 2.180 1.961 2.021 13,130,319 -0.18(-8.14%)
May 24, 2023 2.190 2.295 2.170 2.200 7,169,241 -0.02(-0.90%)
May 23, 2023 2.230 2.280 2.190 2.220 9,184,457 -0.03(-1.33%)
May 22, 2023 2.340 2.409 2.250 2.250 4,669,733 -0.05(-2.16%)
May 19, 2023 2.290 2.330 2.170 2.300 13,259,492 -0.03(-1.28%)
May 18, 2023 2.379 2.429 2.310 2.330 6,468,718 -0.10(-4.10%)
May 17, 2023 2.220 2.459 2.071 2.429 18,900,306 +0.09(+3.83%)
May 16, 2023 2.389 2.389 2.280 2.340 7,741,335 -0.09(-3.69%)
May 15, 2023 2.399 2.459 2.330 2.429 5,245,592 +0.06(+2.52%)
May 12, 2023 2.300 2.379 2.290 2.369 10,898,554 +0.01(+0.42%)
May 11, 2023 2.330 2.409 2.320 2.359 6,111,662 +0.00(+0.00%)
May 10, 2023 2.250 2.359 2.160 2.359 6,532,098 +0.14(+6.28%)
May 09, 2023 2.230 2.300 2.180 2.220 6,607,157 -0.10(-4.29%)
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%)
May 01, 2023 2.419 2.534 2.419 2.489 8,854,564 +0.04(+1.63%)
Apr 28, 2023 2.359 2.489 2.320 2.449 6,079,695 +0.09(+3.80%)
Apr 27, 2023 2.389 2.394 2.270 2.359 5,870,617 +0.01(+0.42%)
Apr 26, 2023 2.459 2.479 2.349 2.349 4,001,613 -0.04(-1.67%)
Apr 25, 2023 2.459 2.509 2.354 2.389 12,070,934 -0.09(-3.61%)
Apr 24, 2023 2.559 2.618 2.439 2.479 10,610,949 -0.09(-3.49%)
Apr 21, 2023 2.578 2.608 2.529 2.568 5,294,658 -0.04(-1.53%)
Apr 20, 2023 2.728 2.728 2.581 2.608 6,381,316 -0.16(-5.76%)
Apr 19, 2023 2.628 2.768 2.618 2.768 6,905,469 +0.10(+3.73%)
Apr 18, 2023 2.678 2.708 2.638 2.668 3,621,431 +0.06(+2.29%)
Apr 17, 2023 2.708 2.708 2.598 2.608 5,533,567 +0.01(+0.38%)
Apr 14, 2023 2.768 2.802 2.588 2.598 7,571,928 -0.21(-7.45%)
Apr 13, 2023 2.788 2.857 2.758 2.807 6,405,838 +0.12(+4.44%)
Apr 12, 2023 2.827 2.937 2.673 2.688 12,502,244 -0.11(-3.91%)
Apr 11, 2023 2.867 2.977 2.788 2.797 8,967,175 +0.00(+0.00%)
Apr 10, 2023 2.857 2.857 2.758 2.797 4,454,379 -0.07(-2.43%)
Apr 06, 2023 2.788 2.917 2.765 2.867 9,659,822 +0.07(+2.49%)
Apr 05, 2023 2.877 2.887 2.689 2.797 6,846,773 -0.10(-3.44%)
Apr 04, 2023 2.917 2.927 2.857 2.897 9,056,326 +0.00(+0.00%)
Apr 03, 2023 2.837 2.987 2.827 2.897 24,934,276 +0.01(+0.34%)
Mar 31, 2023 2.778 2.887 2.733 2.887 17,657,716 +0.16(+5.84%)
Mar 30, 2023 2.568 2.768 2.549 2.728 16,434,252 +0.16(+6.20%)
Mar 29, 2023 2.290 2.618 2.280 2.568 17,014,096 +0.29(+12.66%)
Mar 28, 2023 2.340 2.359 2.240 2.280 3,872,736 -0.05(-2.14%)
Mar 27, 2023 2.300 2.369 2.270 2.330 11,229,538 +0.01(+0.43%)
Mar 24, 2023 2.439 2.439 2.290 2.320 5,865,025 -0.15(-6.05%)
Mar 23, 2023 2.469 2.539 2.300 2.469 7,587,149 +0.04(+1.64%)
Mar 22, 2023 2.489 2.514 2.399 2.429 4,345,463 -0.09(-3.56%)
Mar 21, 2023 2.638 2.688 2.459 2.519 10,600,891 -0.01(-0.39%)
Mar 20, 2023 2.369 2.608 2.320 2.529 12,089,969 +0.07(+2.83%)
Mar 17, 2023 2.519 2.598 2.419 2.459 7,727,790 +0.01(+0.41%)
Mar 16, 2023 2.588 2.588 2.439 2.449 6,608,762 -0.15(-5.75%)
Mar 15, 2023 2.608 2.748 2.499 2.598 9,212,770 -0.19(-6.79%)
Mar 14, 2023 2.738 2.788 2.479 2.788 31,800,706 +0.10(+3.70%)
Mar 13, 2023 2.409 2.947 2.389 2.688 40,517,040 +0.18(+7.14%)
Mar 10, 2023 2.230 2.563 2.180 2.509 24,720,090 +0.33(+15.07%)
Mar 09, 2023 2.290 2.300 2.160 2.180 7,803,882 -0.12(-5.20%)
Mar 08, 2023 2.230 2.330 2.140 2.300 8,715,753 +0.08(+3.59%)
Mar 07, 2023 2.399 2.399 2.200 2.220 11,527,576 -0.23(-9.35%)
Mar 06, 2023 2.509 2.539 2.409 2.449 19,884,854 +0.02(+0.82%)
Mar 03, 2023 2.240 2.489 2.210 2.429 15,825,070 +0.23(+10.41%)
Mar 02, 2023 2.111 2.220 2.021 2.200 13,321,749 +0.04(+1.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.