U.S. markets closed

RLX Technology Inc. (RLX)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
1.8000-0.0200 (-1.10%)
Al cierre: 04:00PM EDT
1.8001 +0.00 (+0.01%)
Fuera de horario: 07:37PM EDT
Periodo de tiempo:
17 jul 2023 - 17 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jul 20241.80001.81001.77001.80001.80001,663,066
16 jul 20241.77001.82001.75501.82001.82002,293,900
15 jul 20241.79001.80001.75001.77001.77002,419,500
12 jul 20241.83001.83001.80001.81001.81001,468,400
11 jul 20241.81001.83501.80001.81001.81001,726,300
10 jul 20241.80001.82001.78001.81001.81001,686,000
09 jul 20241.81001.82001.77001.82001.82002,248,200
08 jul 20241.82001.83001.81001.81001.81001,301,000
05 jul 20241.83001.84001.80501.82001.82001,301,700
03 jul 20241.82001.86001.82001.84001.84001,486,000
02 jul 20241.82001.84001.82001.82001.8200695,200
01 jul 20241.84001.89001.82001.83001.83001,364,100
28 jun 20241.85001.86001.81001.84001.84001,048,000
27 jun 20241.86001.88001.84001.85001.85001,330,700
26 jun 20241.84001.90001.84001.88001.88001,220,000
25 jun 20241.87001.88001.84001.84001.84002,207,000
24 jun 20241.86001.91001.85501.87001.87002,978,500
21 jun 20241.79001.87001.78001.85001.85004,415,600
20 jun 20241.81001.84001.80001.80001.80001,244,100
18 jun 20241.83001.83001.80001.80001.80001,487,000
17 jun 20241.81001.83001.80001.83001.83001,248,400
14 jun 20241.84001.85001.80501.82001.82001,450,800
13 jun 20241.82001.87001.82001.82001.82002,856,800
12 jun 20241.86001.87501.82001.83001.83001,155,600
11 jun 20241.86001.89001.84001.85001.85002,313,500
10 jun 20241.85001.89001.82501.85001.85002,645,800
07 jun 20241.89001.89001.81001.84001.84003,698,800
06 jun 20241.87001.88001.83001.86001.86001,459,500
05 jun 20241.84001.89001.82001.89001.89005,025,700
04 jun 20241.88001.90001.85501.88001.88001,866,900
03 jun 20241.90001.93001.86001.87001.87003,154,700
31 may 20241.88001.91001.88001.89001.89002,826,000
30 may 20241.90001.92001.89001.91001.91004,977,400
29 may 20241.89001.92001.89001.90001.90002,242,000
28 may 20241.90001.94001.90001.91001.91002,942,500
24 may 20241.91001.93001.88001.91001.91002,566,700
23 may 20241.95001.97501.90001.93001.93007,115,400
22 may 20241.95001.99001.95001.98001.98002,769,600
21 may 20241.97001.99001.91001.98001.98005,501,800
20 may 20242.02002.04001.94001.99001.99005,071,400
17 may 20242.19002.19002.03002.04002.04005,352,000
16 may 20242.07002.16002.06502.15002.15006,822,800
15 may 20242.06002.08002.01002.07002.07002,305,400
14 may 20241.99002.06001.99002.06002.06002,025,900
13 may 20241.99002.10001.99002.03002.03005,498,900
10 may 20241.99001.99501.95001.97001.97002,231,600
09 may 20242.00002.01001.98002.00002.00001,859,500
08 may 20241.97002.01001.97002.00002.00002,219,400
07 may 20242.02002.03001.97002.00002.00003,479,700
06 may 20242.08002.09002.02002.05002.05003,498,600
03 may 20242.00002.09001.96002.08002.08004,466,800
02 may 20241.95002.01001.93501.99001.99005,774,500
01 may 20241.93001.96001.91001.91001.91001,237,200
30 abr 20241.93001.95001.89001.94001.94004,247,200
29 abr 20241.87001.96001.87001.96001.96003,518,800
26 abr 20241.93001.97001.90001.91001.91003,381,000
25 abr 20241.86001.91001.82001.91001.91004,106,100
24 abr 20241.85001.90001.84001.87001.87003,662,300
23 abr 20241.87001.87001.82001.83001.83002,534,400
22 abr 20241.78001.89001.75001.84001.84006,196,500
19 abr 20241.82001.82001.74001.78001.78004,190,800
18 abr 20241.78001.83001.77001.81001.81004,426,900
17 abr 20241.79001.81001.78001.78001.78001,930,700
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
*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...