RLX Technology Inc. (RLX)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 1.7900 | 1.8000 | 1.7700 | 1.7900 | 1.7900 | 693,378 |
| 25 jul 2024 | 1.7600 | 1.7900 | 1.7600 | 1.7900 | 1.7900 | 1,011,100 |
| 24 jul 2024 | 1.7700 | 1.7900 | 1.7500 | 1.7600 | 1.7600 | 859,800 |
| 23 jul 2024 | 1.8100 | 1.8100 | 1.7700 | 1.7900 | 1.7900 | 1,559,300 |
| 22 jul 2024 | 1.8000 | 1.8200 | 1.7750 | 1.8200 | 1.8200 | 901,700 |
| 19 jul 2024 | 1.8000 | 1.8100 | 1.7500 | 1.7800 | 1.7800 | 2,040,400 |
| 18 jul 2024 | 1.8100 | 1.8200 | 1.7700 | 1.7800 | 1.7800 | 1,490,800 |
| 17 jul 2024 | 1.8000 | 1.8100 | 1.7700 | 1.8000 | 1.8000 | 1,663,800 |
| 16 jul 2024 | 1.7700 | 1.8200 | 1.7550 | 1.8200 | 1.8200 | 2,293,900 |
| 15 jul 2024 | 1.7900 | 1.8000 | 1.7500 | 1.7700 | 1.7700 | 2,419,500 |
| 12 jul 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8100 | 1.8100 | 1,468,400 |
| 11 jul 2024 | 1.8100 | 1.8350 | 1.8000 | 1.8100 | 1.8100 | 1,726,300 |
| 10 jul 2024 | 1.8000 | 1.8200 | 1.7800 | 1.8100 | 1.8100 | 1,686,000 |
| 09 jul 2024 | 1.8100 | 1.8200 | 1.7700 | 1.8200 | 1.8200 | 2,248,200 |
| 08 jul 2024 | 1.8200 | 1.8300 | 1.8100 | 1.8100 | 1.8100 | 1,301,000 |
| 05 jul 2024 | 1.8300 | 1.8400 | 1.8050 | 1.8200 | 1.8200 | 1,301,700 |
| 03 jul 2024 | 1.8200 | 1.8600 | 1.8200 | 1.8400 | 1.8400 | 1,486,000 |
| 02 jul 2024 | 1.8200 | 1.8400 | 1.8200 | 1.8200 | 1.8200 | 695,200 |
| 01 jul 2024 | 1.8400 | 1.8900 | 1.8200 | 1.8300 | 1.8300 | 1,364,100 |
| 28 jun 2024 | 1.8500 | 1.8600 | 1.8100 | 1.8400 | 1.8400 | 1,048,000 |
| 27 jun 2024 | 1.8600 | 1.8800 | 1.8400 | 1.8500 | 1.8500 | 1,330,700 |
| 26 jun 2024 | 1.8400 | 1.9000 | 1.8400 | 1.8800 | 1.8800 | 1,220,000 |
| 25 jun 2024 | 1.8700 | 1.8800 | 1.8400 | 1.8400 | 1.8400 | 2,207,000 |
| 24 jun 2024 | 1.8600 | 1.9100 | 1.8550 | 1.8700 | 1.8700 | 2,978,500 |
| 21 jun 2024 | 1.7900 | 1.8700 | 1.7800 | 1.8500 | 1.8500 | 4,415,600 |
| 20 jun 2024 | 1.8100 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 1,244,100 |
| 18 jun 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 1,487,000 |
| 17 jun 2024 | 1.8100 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 1,248,400 |
| 14 jun 2024 | 1.8400 | 1.8500 | 1.8050 | 1.8200 | 1.8200 | 1,450,800 |
| 13 jun 2024 | 1.8200 | 1.8700 | 1.8200 | 1.8200 | 1.8200 | 2,856,800 |
| 12 jun 2024 | 1.8600 | 1.8750 | 1.8200 | 1.8300 | 1.8300 | 1,155,600 |
| 11 jun 2024 | 1.8600 | 1.8900 | 1.8400 | 1.8500 | 1.8500 | 2,313,500 |
| 10 jun 2024 | 1.8500 | 1.8900 | 1.8250 | 1.8500 | 1.8500 | 2,645,800 |
| 07 jun 2024 | 1.8900 | 1.8900 | 1.8100 | 1.8400 | 1.8400 | 3,698,800 |
| 06 jun 2024 | 1.8700 | 1.8800 | 1.8300 | 1.8600 | 1.8600 | 1,459,500 |
| 05 jun 2024 | 1.8400 | 1.8900 | 1.8200 | 1.8900 | 1.8900 | 5,025,700 |
| 04 jun 2024 | 1.8800 | 1.9000 | 1.8550 | 1.8800 | 1.8800 | 1,866,900 |
| 03 jun 2024 | 1.9000 | 1.9300 | 1.8600 | 1.8700 | 1.8700 | 3,154,700 |
| 31 may 2024 | 1.8800 | 1.9100 | 1.8800 | 1.8900 | 1.8900 | 2,826,000 |
| 30 may 2024 | 1.9000 | 1.9200 | 1.8900 | 1.9100 | 1.9100 | 4,977,400 |
| 29 may 2024 | 1.8900 | 1.9200 | 1.8900 | 1.9000 | 1.9000 | 2,242,000 |
| 28 may 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9100 | 1.9100 | 2,942,500 |
| 24 may 2024 | 1.9100 | 1.9300 | 1.8800 | 1.9100 | 1.9100 | 2,566,700 |
| 23 may 2024 | 1.9500 | 1.9750 | 1.9000 | 1.9300 | 1.9300 | 7,115,400 |
| 22 may 2024 | 1.9500 | 1.9900 | 1.9500 | 1.9800 | 1.9800 | 2,769,600 |
| 21 may 2024 | 1.9700 | 1.9900 | 1.9100 | 1.9800 | 1.9800 | 5,501,800 |
| 20 may 2024 | 2.0200 | 2.0400 | 1.9400 | 1.9900 | 1.9900 | 5,071,400 |
| 17 may 2024 | 2.1900 | 2.1900 | 2.0300 | 2.0400 | 2.0400 | 5,352,000 |
| 16 may 2024 | 2.0700 | 2.1600 | 2.0650 | 2.1500 | 2.1500 | 6,822,800 |
| 15 may 2024 | 2.0600 | 2.0800 | 2.0100 | 2.0700 | 2.0700 | 2,305,400 |
| 14 may 2024 | 1.9900 | 2.0600 | 1.9900 | 2.0600 | 2.0600 | 2,025,900 |
| 13 may 2024 | 1.9900 | 2.1000 | 1.9900 | 2.0300 | 2.0300 | 5,498,900 |
| 10 may 2024 | 1.9900 | 1.9950 | 1.9500 | 1.9700 | 1.9700 | 2,231,600 |
| 09 may 2024 | 2.0000 | 2.0100 | 1.9800 | 2.0000 | 2.0000 | 1,859,500 |
| 08 may 2024 | 1.9700 | 2.0100 | 1.9700 | 2.0000 | 2.0000 | 2,219,400 |
| 07 may 2024 | 2.0200 | 2.0300 | 1.9700 | 2.0000 | 2.0000 | 3,479,700 |
| 06 may 2024 | 2.0800 | 2.0900 | 2.0200 | 2.0500 | 2.0500 | 3,498,600 |
| 03 may 2024 | 2.0000 | 2.0900 | 1.9600 | 2.0800 | 2.0800 | 4,466,800 |
| 02 may 2024 | 1.9500 | 2.0100 | 1.9350 | 1.9900 | 1.9900 | 5,774,500 |
| 01 may 2024 | 1.9300 | 1.9600 | 1.9100 | 1.9100 | 1.9100 | 1,237,200 |
| 30 abr 2024 | 1.9300 | 1.9500 | 1.8900 | 1.9400 | 1.9400 | 4,247,200 |
| 29 abr 2024 | 1.8700 | 1.9600 | 1.8700 | 1.9600 | 1.9600 | 3,518,800 |
| 26 abr 2024 | 1.9300 | 1.9700 | 1.9000 | 1.9100 | 1.9100 | 3,381,000 |
| 25 abr 2024 | 1.8600 | 1.9100 | 1.8200 | 1.9100 | 1.9100 | 4,106,100 |
| 24 abr 2024 | 1.8500 | 1.9000 | 1.8400 | 1.8700 | 1.8700 | 3,662,300 |
| 23 abr 2024 | 1.8700 | 1.8700 | 1.8200 | 1.8300 | 1.8300 | 2,534,400 |
| 22 abr 2024 | 1.7800 | 1.8900 | 1.7500 | 1.8400 | 1.8400 | 6,196,500 |
| 19 abr 2024 | 1.8200 | 1.8200 | 1.7400 | 1.7800 | 1.7800 | 4,190,800 |
| 18 abr 2024 | 1.7800 | 1.8300 | 1.7700 | 1.8100 | 1.8100 | 4,426,900 |
| 17 abr 2024 | 1.7900 | 1.8100 | 1.7800 | 1.7800 | 1.7800 | 1,930,700 |
| 16 abr 2024 | 1.7500 | 1.8000 | 1.7400 | 1.7900 | 1.7900 | 2,696,000 |
| 15 abr 2024 | 1.7700 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 2,535,100 |
| 12 abr 2024 | 1.7900 | 1.8100 | 1.7600 | 1.7600 | 1.7600 | 4,418,500 |
| 11 abr 2024 | 1.7800 | 1.8200 | 1.7700 | 1.8100 | 1.8100 | 1,867,800 |
| 10 abr 2024 | 1.8200 | 1.8300 | 1.7700 | 1.7800 | 1.7800 | 3,669,600 |
| 09 abr 2024 | 1.8000 | 1.8300 | 1.7900 | 1.8200 | 1.8200 | 5,090,100 |
| 08 abr 2024 | 1.8100 | 1.8100 | 1.7600 | 1.8000 | 1.8000 | 3,607,700 |
| 05 abr 2024 | 1.8300 | 1.8300 | 1.7900 | 1.8000 | 1.8000 | 1,077,600 |
| 04 abr 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 3,110,200 |
| 03 abr 2024 | 1.8500 | 1.8750 | 1.8300 | 1.8300 | 1.8300 | 1,258,000 |
| 02 abr 2024 | 1.8800 | 1.9100 | 1.8400 | 1.8400 | 1.8400 | 2,571,800 |
| 01 abr 2024 | 1.9000 | 1.9650 | 1.8800 | 1.9000 | 1.9000 | 5,035,800 |
| 28 mar 2024 | 1.9100 | 1.9200 | 1.8800 | 1.9200 | 1.9200 | 9,530,000 |
| 27 mar 2024 | 1.8900 | 1.9200 | 1.8500 | 1.9000 | 1.9000 | 5,670,500 |
| 26 mar 2024 | 2.0000 | 2.0050 | 1.8900 | 1.8900 | 1.8900 | 5,989,300 |
| 25 mar 2024 | 2.0700 | 2.1100 | 1.9800 | 2.0100 | 2.0100 | 5,665,100 |
| 22 mar 2024 | 2.0400 | 2.0800 | 2.0340 | 2.0700 | 2.0700 | 3,208,400 |
| 21 mar 2024 | 2.1000 | 2.1200 | 2.0100 | 2.0800 | 2.0800 | 12,496,800 |
| 20 mar 2024 | 1.9700 | 2.1500 | 1.9400 | 2.1100 | 2.1100 | 15,006,400 |
| 19 mar 2024 | 1.9700 | 2.0000 | 1.8900 | 1.9700 | 1.9700 | 7,501,300 |
| 18 mar 2024 | 1.9000 | 2.0300 | 1.8750 | 1.9400 | 1.9400 | 19,577,100 |
| 15 mar 2024 | 2.0700 | 2.0900 | 1.8350 | 1.8600 | 1.8600 | 15,738,000 |
| 14 mar 2024 | 1.9300 | 1.9700 | 1.8800 | 1.9500 | 1.9500 | 8,449,400 |
| 13 mar 2024 | 1.9200 | 1.9600 | 1.8900 | 1.9500 | 1.9500 | 5,475,000 |
| 12 mar 2024 | 1.9300 | 1.9500 | 1.8900 | 1.9000 | 1.9000 | 6,877,000 |
| 11 mar 2024 | 1.8800 | 1.9500 | 1.8600 | 1.8600 | 1.8600 | 3,935,600 |
| 08 mar 2024 | 1.8800 | 1.8900 | 1.8400 | 1.8600 | 1.8600 | 5,513,000 |
| 07 mar 2024 | 1.8600 | 1.9000 | 1.8400 | 1.8900 | 1.8900 | 2,829,200 |
| 06 mar 2024 | 1.9200 | 1.9900 | 1.8800 | 1.9000 | 1.9000 | 4,060,300 |
| 05 mar 2024 | 1.9200 | 1.9400 | 1.9000 | 1.9300 | 1.9300 | 3,488,100 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.