NYSE - Delayed Quote USD

RLX Technology Inc. (RLX)

1.9800
-0.0300
(-1.49%)
At close: May 23 at 4:00:02 PM EDT
1.9700
-0.01
(-0.51%)
After hours: May 23 at 6:55:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 20251.97002.03001.97001.98001.98004,779,400
May 22, 20251.98002.03001.98002.01002.01001,682,700
May 21, 20251.98002.03001.97502.00002.00003,478,100
May 20, 20251.96002.03001.96001.98001.98003,105,100
May 19, 20251.98001.99001.94001.96001.96003,243,000
May 16, 20252.03002.04001.97001.99001.99006,580,000
May 15, 20251.94001.97501.92001.95001.95004,479,000
May 14, 20251.97001.98001.93001.94001.94006,384,800
May 13, 20251.88001.92001.87001.90001.90002,929,000
May 12, 20251.91001.93001.87001.88001.88003,276,000
May 9, 20251.84001.90001.84001.87001.87002,433,200
May 8, 20251.81001.87501.79501.86001.86001,967,600
May 7, 20251.84001.84001.79001.81001.81002,112,600
May 6, 20251.85001.87501.84001.84001.84003,055,200
May 5, 20251.83001.87001.81001.86001.86001,102,600
May 2, 20251.87001.87001.84001.85001.8500650,800
May 1, 20251.88001.88001.82001.84001.8400563,400
Apr 30, 20251.80001.89501.79501.86001.86003,963,200
Apr 29, 20251.81001.85001.79001.83001.83002,663,800
Apr 28, 20251.77001.82001.77001.80001.80001,025,700
Apr 25, 20251.83001.83001.78001.79001.79001,214,200
Apr 24, 20251.80001.84501.76001.81001.81002,849,700
Apr 23, 20251.77001.86001.76501.80001.80005,611,900
Apr 22, 20251.75001.78001.73001.74001.74002,971,600
Apr 21, 20251.70001.77001.67001.74001.74004,412,400
Apr 17, 20251.70001.76001.69001.71001.71003,634,000
Apr 16, 20251.67001.73501.66001.68001.68004,818,700
Apr 15, 20251.67001.72001.67001.69001.69006,355,700
Apr 14, 20251.73001.75501.68001.68001.68006,492,600
Apr 11, 20251.79001.79001.69001.70001.700010,059,400
Apr 10, 20251.80001.84001.73501.74001.740018,769,200
Apr 9, 20251.82001.87501.76001.78001.780010,285,700
Apr 8, 20251.83001.92001.81001.84001.84007,041,700
Apr 7, 20251.69001.85001.69001.81001.810010,149,100
Apr 4, 20251.71501.85501.71001.81001.810011,476,800
Apr 3, 20251.83001.87001.82001.84001.84003,840,100
Apr 2, 20251.89001.93001.87001.87001.87001,710,000
Apr 1, 20251.90001.94001.86001.89001.89002,477,500
Mar 31, 20251.88001.90001.87001.88001.88004,227,700
Mar 28, 20251.94001.96001.87001.91001.91004,502,000
Mar 27, 20251.92002.00501.92001.96001.96007,014,800
Mar 26, 20251.98002.01001.91001.91001.910011,287,700
Mar 25, 20252.00002.02001.96001.97001.97003,041,300
Mar 24, 20252.00002.03002.00002.00002.00002,760,100
Mar 21, 20252.00002.01501.96001.99001.99009,462,700
Mar 20, 20251.98002.08001.96301.99001.99007,009,200
Mar 19, 20252.08002.12002.00002.02002.020018,791,800
Mar 18, 20252.04002.12002.02002.09002.090013,161,700
Mar 17, 20252.20002.23801.91001.96001.960028,816,400
Mar 14, 20252.29002.37702.19002.26002.26009,667,000
Mar 13, 20252.29002.38002.23002.35002.35007,399,100
Mar 12, 20252.33002.38002.25002.31002.31002,988,100
Mar 11, 20252.24002.32002.22502.28002.28002,770,900
Mar 10, 20252.36002.36002.19002.21002.21004,315,000
Mar 7, 20252.36002.43002.33002.36002.36002,615,600
Mar 6, 20252.39002.42002.31002.34002.34005,170,400
Mar 5, 20252.34002.37002.30002.37002.37002,602,700
Mar 4, 20252.29002.37002.29002.29002.29002,044,100
Mar 3, 20252.47002.48002.28002.28002.28004,428,900
Feb 28, 20252.29002.53002.29002.49002.490014,929,000
Feb 27, 20252.32002.39002.28102.35002.35004,450,100
Feb 26, 20252.30002.38002.29502.35002.35007,324,300
Feb 25, 20252.29002.31502.25002.26002.26002,638,600
Feb 24, 20252.40002.42802.18002.30002.300010,459,300
Feb 21, 20252.33002.69002.32502.43002.430015,298,000
Feb 20, 20252.26002.39002.26002.32002.32004,817,800
Feb 19, 20252.28002.31002.26002.26002.26002,676,400
Feb 18, 20252.34002.35002.29502.30002.30002,583,700
Feb 14, 20252.45002.45002.29002.34002.34005,790,400
Feb 13, 20252.34002.38002.34002.36002.36003,100,600
Feb 12, 20252.44002.45002.35002.36002.36004,613,400
Feb 11, 20252.45002.48502.38002.47002.47003,889,700
Feb 10, 20252.40002.60002.38002.45002.450010,015,100
Feb 7, 20252.33002.47002.32502.40002.40007,949,300
Feb 6, 20252.26002.34002.24502.28002.28007,091,200
Feb 5, 20252.25002.26502.23502.24002.24003,133,800
Feb 4, 20252.22002.28002.21002.26002.26001,841,400
Feb 3, 20252.20002.28002.16002.22002.22002,101,900
Jan 31, 20252.21002.26002.21002.22002.22003,033,900
Jan 30, 20252.13002.24002.13002.22002.22004,177,900
Jan 29, 20252.18002.18502.13002.13002.13002,583,600
Jan 28, 20252.12002.18002.11002.17002.17001,295,500
Jan 27, 20252.16002.20002.11002.12002.12004,906,300
Jan 24, 20252.18002.24002.16002.17002.17005,878,300
Jan 23, 20252.24002.24002.14002.16002.16004,058,300
Jan 22, 20252.28002.30502.23002.24002.24004,094,200
Jan 21, 20252.32002.35002.27002.29002.29007,747,600
Jan 17, 20252.20002.37002.19502.27002.27008,613,200
Jan 16, 20252.19002.21002.18002.20002.20002,113,700
Jan 15, 20252.17002.22002.16002.21002.21007,191,800
Jan 14, 20252.17002.23002.16002.16002.16002,569,600
Jan 13, 20252.14002.20002.13002.15002.15002,644,400
Jan 10, 20252.15002.20002.15002.15002.15004,088,900
Jan 8, 20252.18002.20002.12002.19002.19003,762,600
Jan 7, 20252.17002.22002.14002.20002.20003,578,100
Jan 6, 20252.20002.29002.18002.20002.20006,572,600
Jan 3, 20252.31002.31002.14002.20002.200010,477,000
Jan 2, 20252.13002.28002.12002.21002.21008,697,300
Dec 31, 20242.15002.21002.15002.16002.16008,129,800
Dec 30, 20242.15002.19002.13002.18002.18005,825,900
Dec 27, 20242.07002.13002.04502.12002.12005,003,200
Dec 26, 20242.00002.07001.98502.06002.06003,753,500
Dec 24, 20242.02002.03001.99002.00002.0000822,600
Dec 23, 20241.96002.02001.95502.01002.01002,410,100
Dec 20, 20241.95001.98001.94001.96001.96006,169,400
Dec 19, 20242.03002.03001.95001.96001.96006,121,200
Dec 18, 20241.98002.08001.98002.00002.00009,165,700
Dec 17, 20241.92002.02001.92001.96001.96009,176,600
Dec 16, 20241.97001.99001.93001.96001.96002,965,900
Dec 13, 20241.98002.01001.98002.00002.00002,923,700
Dec 12, 20241.98002.09001.98002.00002.00008,221,200
Dec 11, 20241.86002.01001.86001.99001.99007,554,200
Dec 10, 20241.88001.91001.84001.91001.91004,240,300
Dec 9, 20241.90001.95501.89001.93001.93008,033,100
Dec 6, 2024 0.01 Dividend
Dec 6, 20241.82001.84001.81501.83001.83001,512,500
Dec 5, 20241.89001.91001.80001.81001.80004,437,500
Dec 4, 20241.88001.89001.83001.83001.81992,115,700
Dec 3, 20241.96001.96001.88001.88001.86964,645,000
Dec 2, 20242.03002.06001.96501.97001.95914,602,200
Nov 29, 20241.93002.11001.93001.98001.969114,914,300
Nov 27, 20241.94001.98001.92001.95001.93926,572,500
Nov 26, 20241.81001.95001.80501.93001.91939,082,300
Nov 25, 20241.80001.86001.79001.83001.81999,343,400
Nov 22, 20241.77001.81001.75101.80001.79015,423,300
Nov 21, 20241.80001.85001.77001.78001.77025,471,100
Nov 20, 20241.77001.82001.76501.82001.80995,163,900
Nov 19, 20241.75001.78001.72001.76001.75035,596,500
Nov 18, 20241.70001.84001.68101.82001.809913,744,700
Nov 15, 20241.75001.75001.64001.69001.68078,322,700
Nov 14, 20241.60001.65001.60001.63001.62104,275,600
Nov 13, 20241.59001.63001.59001.61001.60112,972,900
Nov 12, 20241.60001.61001.58001.59001.58123,918,100
Nov 11, 20241.61001.63001.59001.60001.59122,743,700
Nov 8, 20241.62001.64001.62001.63001.62101,868,200
Nov 7, 20241.65001.68001.61501.65001.64099,512,600
Nov 6, 20241.60001.64001.58001.60001.591211,290,200
Nov 5, 20241.65001.65001.60001.61001.60117,702,500
Nov 4, 20241.61001.64001.57001.62001.61107,868,100
Nov 1, 20241.62001.63001.60001.61001.60112,689,900
Oct 31, 20241.62001.63001.60001.62001.61103,044,500
Oct 30, 20241.68001.68001.62001.63001.62102,587,500
Oct 29, 20241.68001.72001.65001.67001.66082,420,500
Oct 28, 20241.63001.71001.62501.70001.69063,365,300
Oct 25, 20241.62001.63001.59001.61001.60114,220,300
Oct 24, 20241.61001.61501.60001.60001.59121,753,700
Oct 23, 20241.62001.63001.60001.60001.59124,398,600
Oct 22, 20241.62001.64001.61501.63001.62101,623,200
Oct 21, 20241.65001.65501.59001.62001.61104,819,800
Oct 18, 20241.68001.69001.64001.65001.64095,716,800
Oct 17, 20241.66001.66501.62001.63001.62102,043,500
Oct 16, 20241.65001.70601.63001.67001.66087,185,200
Oct 15, 20241.67001.69001.61501.63001.62109,653,600
Oct 14, 20241.74001.76001.68001.69001.68075,205,600
Oct 11, 20241.72001.77001.71101.76001.75032,633,100
Oct 10, 20241.76001.78001.73001.74001.73043,343,700
Oct 9, 20241.80001.83001.75001.75001.74037,362,700
Oct 8, 20241.75001.88501.74001.88001.869612,555,900
Oct 7, 20241.85001.93001.80001.87001.859713,008,800
Oct 4, 20241.94001.95001.74001.76001.750323,423,200
Oct 3, 20241.78001.93001.75001.89001.879620,994,600
Oct 2, 20241.88001.88501.75001.79001.780126,372,000
Oct 1, 20241.81001.82001.66001.71001.700612,621,900
Sep 30, 20241.86001.89001.78001.81001.800016,203,800
Sep 27, 20241.90001.91001.66501.68001.670712,676,300
Sep 26, 20241.84001.90001.80001.87001.859710,491,600
Sep 25, 20241.75001.75001.72001.72001.71051,716,600
Sep 24, 20241.74001.79001.72001.77001.76022,647,200
Sep 23, 20241.65001.70001.65001.67001.6608773,700
Sep 20, 20241.66001.67001.65001.65001.64093,220,600
Sep 19, 20241.69001.69001.65001.67001.66081,610,800
Sep 18, 20241.66001.66001.64501.65001.64091,551,300
Sep 17, 20241.65001.66001.64501.65001.6409967,900
Sep 16, 20241.65001.67001.64001.65001.64091,662,800
Sep 13, 20241.67001.69001.65001.65001.64091,211,500
Sep 12, 20241.66001.69001.65501.67001.66081,228,100
Sep 11, 20241.70001.70501.67001.67001.66081,354,800
Sep 10, 20241.68001.72501.68001.70001.69062,036,900
Sep 9, 20241.68001.73001.67001.69001.68071,281,600
Sep 6, 20241.67001.71001.66001.69001.68072,394,800
Sep 5, 20241.66001.72001.66001.68001.67072,561,200
Sep 4, 20241.68001.70001.65001.67001.66081,001,600
Sep 3, 20241.74001.74001.67001.68001.67072,433,900
Aug 30, 20241.67001.69001.65001.69001.68077,699,000
Aug 29, 20241.65001.70001.64001.66001.65081,135,100
Aug 28, 20241.67001.68001.62001.62001.61101,211,900
Aug 27, 20241.71001.72501.65001.69001.68071,934,300
Aug 26, 20241.81001.81001.68001.68001.67072,203,600
Aug 23, 20241.75001.83001.75001.80001.79012,713,000
Aug 22, 20241.79001.80001.74101.78001.77022,768,000
Aug 21, 20241.68001.79001.68001.79001.78012,826,700
Aug 20, 20241.66001.70001.65001.68001.67072,176,500
Aug 19, 20241.63001.69001.63001.68001.67073,028,800
Aug 16, 20241.63001.64001.59001.61001.60112,798,800
Aug 15, 20241.58001.66001.56001.62001.61103,445,100
Aug 14, 20241.60001.60001.56001.58001.57131,470,700
Aug 13, 20241.56001.60001.56001.59001.58121,732,500
Aug 12, 20241.58001.58001.56001.57001.5613941,800
Aug 9, 20241.55001.59001.55001.58001.57131,910,900
Aug 8, 20241.50001.61001.50001.58001.57132,669,700
Aug 7, 20241.62001.62001.57001.57001.56131,698,500
Aug 6, 20241.62001.62001.55001.59001.58124,040,000
Aug 5, 20241.53001.61501.53001.59001.58124,044,700
Aug 2, 20241.69001.72001.68001.69001.68071,503,100
Aug 1, 20241.78001.78501.67501.69001.68073,248,400
Jul 31, 20241.78001.80001.77501.79001.7801981,300
Jul 30, 20241.79001.80001.75001.76001.75031,224,600
Jul 29, 20241.79001.84501.78001.80001.79011,372,800
Jul 26, 20241.79001.80001.77001.79001.7801694,100
Jul 25, 20241.76001.79001.76001.79001.78011,011,100
Jul 24, 20241.77001.79001.75001.76001.7503859,800
Jul 23, 20241.81001.81001.77001.79001.78011,559,300
Jul 22, 20241.80001.82001.77501.82001.8099901,700
Jul 19, 20241.80001.81001.75001.78001.77022,040,400
Jul 18, 20241.81001.82001.77001.78001.77021,490,800
Jul 17, 20241.80001.81001.77001.80001.79011,663,800
Jul 16, 20241.77001.82001.75501.82001.80992,293,900
Jul 15, 20241.79001.80001.75001.77001.76022,419,500
Jul 12, 20241.83001.83001.80001.81001.80001,468,400
Jul 11, 20241.81001.83501.80001.81001.80001,726,300
Jul 10, 20241.80001.82001.78001.81001.80001,686,000
Jul 9, 20241.81001.82001.77001.82001.80992,248,200
Jul 8, 20241.82001.83001.81001.81001.80001,301,000
Jul 5, 20241.83001.84001.80501.82001.80991,301,700
Jul 3, 20241.82001.86001.82001.84001.82981,486,000
Jul 2, 20241.82001.84001.82001.82001.8099695,200
Jul 1, 20241.84001.89001.82001.83001.81991,364,100
Jun 28, 20241.85001.86001.81001.84001.82981,048,000
Jun 27, 20241.86001.88001.84001.85001.83981,330,700
Jun 26, 20241.84001.90001.84001.88001.86961,220,000
Jun 25, 20241.87001.88001.84001.84001.82982,207,000
Jun 24, 20241.86001.91001.85501.87001.85972,978,500
Jun 21, 20241.79001.87001.78001.85001.83984,415,600
Jun 20, 20241.81001.84001.80001.80001.79011,244,100
Jun 18, 20241.83001.83001.80001.80001.79011,487,000
Jun 17, 20241.81001.83001.80001.83001.81991,248,400
Jun 14, 20241.84001.85001.80501.82001.80991,450,800
Jun 13, 20241.82001.87001.82001.82001.80992,856,800
Jun 12, 20241.86001.87501.82001.83001.81991,155,600
Jun 11, 20241.86001.89001.84001.85001.83982,313,500
Jun 10, 20241.85001.89001.82501.85001.83982,645,800
Jun 7, 20241.89001.89001.81001.84001.82983,698,800
Jun 6, 20241.87001.88001.83001.86001.84971,459,500
Jun 5, 20241.84001.89001.82001.89001.87965,025,700
Jun 4, 20241.88001.90001.85501.88001.86961,866,900
Jun 3, 20241.90001.93001.86001.87001.85973,154,700
May 31, 20241.88001.91001.88001.89001.87962,826,000
May 30, 20241.90001.92001.89001.91001.89944,977,400
May 29, 20241.89001.92001.89001.90001.88952,242,000
May 28, 20241.90001.94001.90001.91001.89942,942,500
May 24, 20241.91001.93001.88001.91001.89942,566,700

Related Tickers

6969.HK Smoore International Holdings Limited
18.120
+2.49%
 
KAVL Kaival Brands Innovations Group, Inc.
0.5990
-1.16%
 
IMBBY Imperial Brands PLC
38.36
+0.03%
 
GNLN Greenlane Holdings, Inc.
0.0060
-3.23%
 
UVV Universal Corporation
59.31
+1.21%
 
JAPAY Japan Tobacco Inc.
15.52
-0.01%
 
GGII Green Globe International, Inc.
0.0002
0.00%
 
IMBBF Imperial Brands PLC
38.00
0.00%
 
BTI British American Tobacco p.l.c.
45.22
+1.39%
 
TPB Turning Point Brands, Inc.
73.37
+1.42%