U.S. markets closed

RLX Technology Inc. (RLX)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1.7900+0.0100 (+0.56%)
Al cierre: 04:00PM EDT
1.8000 +0.01 (+0.56%)
Fuera de horario: 07:13PM EDT
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 abr 20241.75001.80001.74001.79001.79002,696,000
15 abr 20241.77001.78001.75001.78001.78002,535,100
12 abr 20241.79001.81001.76001.76001.76004,418,500
11 abr 20241.78001.82001.77001.81001.81001,867,800
10 abr 20241.82001.83001.77001.78001.78003,669,600
09 abr 20241.80001.83001.79001.82001.82005,090,100
08 abr 20241.81001.81001.76001.80001.80003,607,700
05 abr 20241.83001.83001.79001.80001.80001,077,600
04 abr 20241.85001.85001.80001.80001.80003,110,200
03 abr 20241.85001.87501.83001.83001.83001,258,000
02 abr 20241.88001.91001.84001.84001.84002,571,800
01 abr 20241.90001.96501.88001.90001.90005,035,800
28 mar 20241.91001.92001.88001.92001.92009,530,000
27 mar 20241.89001.92001.85001.90001.90005,670,500
26 mar 20242.00002.00501.89001.89001.89005,989,300
25 mar 20242.07002.11001.98002.01002.01005,665,100
22 mar 20242.04002.08002.03402.07002.07003,208,400
21 mar 20242.10002.12002.01002.08002.080012,496,800
20 mar 20241.97002.15001.94002.11002.110015,006,400
19 mar 20241.97002.00001.89001.97001.97007,501,300
18 mar 20241.90002.03001.87501.94001.940019,577,100
15 mar 20242.07002.09001.83501.86001.860015,738,000
14 mar 20241.93001.97001.88001.95001.95008,449,400
13 mar 20241.92001.96001.89001.95001.95005,475,000
12 mar 20241.93001.95001.89001.90001.90006,877,000
11 mar 20241.88001.95001.86001.86001.86003,935,600
08 mar 20241.88001.89001.84001.86001.86005,513,000
07 mar 20241.86001.90001.84001.89001.89002,829,200
06 mar 20241.92001.99001.88001.90001.90004,060,300
05 mar 20241.92001.94001.90001.93001.93003,488,100
04 mar 20241.91001.94001.86501.92001.92004,287,500
01 mar 20241.96001.99001.91001.93001.93007,721,800
29 feb 20241.98002.00001.95001.95001.95004,950,300
28 feb 20241.96002.00001.95001.98001.98004,515,900
27 feb 20241.99002.02001.98002.00002.00002,538,400
26 feb 20241.98002.00501.97002.00002.00005,244,600
23 feb 20242.00002.00001.95002.00002.00003,076,900
22 feb 20242.02002.05001.95501.99001.99008,666,000
21 feb 20242.04002.12002.02002.03002.03004,968,100
20 feb 20242.04002.07002.01002.04002.04004,171,500
16 feb 20242.10002.12502.06002.07002.07003,412,400
15 feb 20242.05002.12502.04002.06002.06005,093,900
14 feb 20241.96002.07001.96002.04002.04009,362,900
13 feb 20241.92001.99001.91801.95001.95004,696,100
12 feb 20241.86002.02001.86001.95001.95004,772,200
09 feb 20241.84001.93001.83001.87001.87003,664,500
08 feb 20241.83001.87901.82001.84001.84003,222,600
07 feb 20241.82001.85001.81001.85001.85005,674,400
06 feb 20241.86001.91001.84001.84001.84007,916,300
05 feb 20241.76001.86001.76001.82001.82007,197,600
02 feb 20241.71001.84001.71001.81001.81008,511,500
01 feb 20241.84001.90001.81001.86001.86006,818,700
31 ene 20241.76001.86501.76001.82001.82008,344,100
30 ene 20241.76001.80001.75001.78001.78006,686,400
29 ene 20241.78001.83901.74001.82001.82006,192,600
26 ene 20241.74001.83001.74001.80001.80005,050,700
25 ene 20241.76001.78501.73001.78001.78005,403,200
24 ene 20241.83001.91001.73001.73001.730012,516,800
23 ene 20241.81001.86001.73001.78001.780012,469,200
22 ene 20241.75001.77501.69501.77001.770011,978,000
19 ene 20241.77001.84001.77001.83001.83006,751,400
18 ene 20241.86001.86001.79001.80001.80004,838,500
17 ene 20241.73001.83001.71001.79001.790011,659,500
16 ene 20241.86001.90501.82001.88001.88006,070,400
12 ene 20241.89001.94001.87001.89001.89003,304,800
11 ene 20241.91001.92001.85001.88001.88003,306,700
10 ene 20241.89001.91001.83001.89001.89004,110,700
09 ene 20241.88001.90101.86001.89001.89002,864,800
08 ene 20241.90001.93001.86001.91001.91007,850,900
05 ene 20241.92001.96001.91001.93001.93003,991,800
04 ene 20241.91001.96001.90001.95001.95005,917,800
03 ene 20241.93001.97001.88001.95001.95005,593,400
02 ene 20242.00002.03001.92501.95001.95004,923,100
29 dic 20231.98002.04001.95002.00002.000013,732,400
28 dic 20232.04002.04001.92001.92001.920012,609,300
27 dic 20231.92002.00001.90001.98001.98008,787,400
26 dic 20231.98001.98001.86001.89001.89004,403,400
22 dic 20231.92001.96001.85501.95001.950010,988,300
21 dic 20232.02002.03501.94001.96001.96008,487,300
20 dic 20232.07002.08002.00102.04002.04007,533,600
19 dic 20232.12002.15002.07002.08002.08008,103,800
18 dic 20232.09002.16002.07002.12002.12009,373,300
15 dic 20232.09002.16002.06002.10002.100010,379,200
14 dic 20232.13502.17002.07002.13002.130013,533,300
13 dic 20231.99002.18001.94502.17002.170010,302,400
12 dic 20231.89502.05001.88002.02002.02009,572,100
11 dic 20232.01002.05501.99002.03002.03004,917,300
08 dic 20232.05002.09001.98002.01002.01009,539,000
07 dic 20232.08002.11002.05002.06002.06006,767,900
06 dic 20232.13002.13002.04002.06002.06005,599,100
05 dic 20232.08002.15002.04002.12002.120013,029,100
04 dic 20232.18002.25002.13002.13002.130013,049,900
01 dic 20232.21002.26002.18102.20002.200010,371,200
30 nov 20232.26002.27002.19002.22002.22007,263,800
30 nov 20230.01 Dividendo
29 nov 20232.20002.26002.18002.24002.230010,032,000
28 nov 20232.27002.30002.21002.27002.259910,213,600
27 nov 20232.25002.30002.18502.29002.279820,675,200
24 nov 20232.03002.26002.01002.25002.240011,899,100
22 nov 20232.16002.22002.15002.20002.190213,735,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...