RLX Technology Inc. (RLX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
04 feb 2022 - 04 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 feb 2023 | 2.4000 | 2.4400 | 2.1600 | 2.2000 | 2.2000 | 10,088,800 |
| 02 feb 2023 | 2.4500 | 2.5500 | 2.4300 | 2.4900 | 2.4900 | 13,127,000 |
| 01 feb 2023 | 2.5000 | 2.5100 | 2.3450 | 2.4400 | 2.4400 | 10,259,500 |
| 31 ene 2023 | 2.4800 | 2.5100 | 2.3950 | 2.4800 | 2.4800 | 6,629,500 |
| 30 ene 2023 | 2.5200 | 2.5500 | 2.4500 | 2.4800 | 2.4800 | 7,828,600 |
| 27 ene 2023 | 2.7100 | 2.7300 | 2.5500 | 2.5900 | 2.5900 | 10,541,000 |
| 26 ene 2023 | 2.7000 | 2.7100 | 2.6000 | 2.6800 | 2.6800 | 5,577,200 |
| 25 ene 2023 | 2.6400 | 2.6600 | 2.5600 | 2.6100 | 2.6100 | 4,555,800 |
| 24 ene 2023 | 2.7700 | 2.8250 | 2.6300 | 2.6700 | 2.6700 | 8,687,800 |
| 23 ene 2023 | 2.7400 | 2.8500 | 2.7100 | 2.7700 | 2.7700 | 7,321,300 |
| 20 ene 2023 | 2.7300 | 2.8800 | 2.7000 | 2.7300 | 2.7300 | 10,561,300 |
| 19 ene 2023 | 2.5500 | 2.7800 | 2.5300 | 2.7100 | 2.7100 | 13,014,600 |
| 18 ene 2023 | 2.5800 | 2.7100 | 2.4650 | 2.5000 | 2.5000 | 11,404,800 |
| 17 ene 2023 | 2.6800 | 2.6900 | 2.5300 | 2.6100 | 2.6100 | 6,461,300 |
| 13 ene 2023 | 2.6400 | 2.7800 | 2.6400 | 2.7500 | 2.7500 | 7,606,300 |
| 12 ene 2023 | 2.6700 | 2.7400 | 2.5400 | 2.6900 | 2.6900 | 10,732,900 |
| 11 ene 2023 | 2.5300 | 2.7150 | 2.4900 | 2.7000 | 2.7000 | 8,122,000 |
| 10 ene 2023 | 2.5500 | 2.5950 | 2.4900 | 2.5500 | 2.5500 | 4,514,200 |
| 09 ene 2023 | 2.6700 | 2.6700 | 2.5300 | 2.5500 | 2.5500 | 9,016,300 |
| 06 ene 2023 | 2.7300 | 2.7400 | 2.4900 | 2.5500 | 2.5500 | 10,162,400 |
| 05 ene 2023 | 2.7600 | 2.8100 | 2.6200 | 2.6600 | 2.6600 | 11,033,800 |
| 04 ene 2023 | 2.5200 | 2.8150 | 2.4800 | 2.8100 | 2.8100 | 16,103,900 |
| 03 ene 2023 | 2.3800 | 2.5000 | 2.3700 | 2.4600 | 2.4600 | 8,849,500 |
| 30 dic 2022 | 2.2700 | 2.3500 | 2.2300 | 2.3000 | 2.3000 | 8,593,900 |
| 29 dic 2022 | 2.3900 | 2.4100 | 2.2900 | 2.3600 | 2.3600 | 5,402,700 |
| 28 dic 2022 | 2.5800 | 2.6100 | 2.3400 | 2.3500 | 2.3500 | 15,935,300 |
| 27 dic 2022 | 2.5300 | 2.6850 | 2.4900 | 2.6300 | 2.6300 | 10,412,700 |
| 23 dic 2022 | 2.5200 | 2.5900 | 2.4900 | 2.5100 | 2.5100 | 5,013,000 |
| 22 dic 2022 | 2.5200 | 2.5600 | 2.4000 | 2.5400 | 2.5400 | 8,125,700 |
| 21 dic 2022 | 2.4700 | 2.5400 | 2.4200 | 2.5000 | 2.5000 | 8,487,400 |
| 20 dic 2022 | 2.2700 | 2.6200 | 2.2400 | 2.4700 | 2.4700 | 18,339,600 |
| 19 dic 2022 | 2.5400 | 2.5700 | 2.3400 | 2.3700 | 2.3700 | 7,077,100 |
| 16 dic 2022 | 2.5000 | 2.6150 | 2.4500 | 2.5100 | 2.5100 | 8,702,500 |
| 15 dic 2022 | 2.5600 | 2.7030 | 2.4000 | 2.4500 | 2.4500 | 9,060,300 |
| 14 dic 2022 | 2.6400 | 2.6700 | 2.4500 | 2.6500 | 2.6500 | 10,498,000 |
| 13 dic 2022 | 2.7600 | 2.7800 | 2.5500 | 2.6500 | 2.6500 | 11,756,600 |
| 12 dic 2022 | 2.6000 | 2.7500 | 2.5500 | 2.6500 | 2.6500 | 11,066,600 |
| 09 dic 2022 | 2.9000 | 2.9400 | 2.7100 | 2.7400 | 2.7400 | 15,592,900 |
| 08 dic 2022 | 2.7100 | 2.8700 | 2.6100 | 2.8600 | 2.8600 | 28,139,000 |
| 07 dic 2022 | 2.4400 | 2.6500 | 2.3300 | 2.5400 | 2.5400 | 16,973,600 |
| 06 dic 2022 | 2.5100 | 2.7700 | 2.5100 | 2.5900 | 2.5900 | 24,404,800 |
| 05 dic 2022 | 2.8500 | 3.0600 | 2.4700 | 2.5700 | 2.5700 | 38,795,200 |
| 02 dic 2022 | 2.2400 | 2.6350 | 2.2400 | 2.6100 | 2.6100 | 29,592,800 |
| 01 dic 2022 | 2.2000 | 2.3900 | 2.1400 | 2.2800 | 2.2800 | 20,301,200 |
| 30 nov 2022 | 2.2800 | 2.4300 | 2.1200 | 2.3000 | 2.3000 | 78,156,800 |
| 29 nov 2022 | 2.0400 | 2.2800 | 2.0020 | 2.1800 | 2.1800 | 31,707,600 |
| 28 nov 2022 | 1.9600 | 2.1400 | 1.9300 | 1.9400 | 1.9400 | 18,306,600 |
| 25 nov 2022 | 1.9500 | 2.0900 | 1.7900 | 1.8800 | 1.8800 | 21,252,900 |
| 23 nov 2022 | 1.7300 | 2.0600 | 1.7300 | 1.9900 | 1.9900 | 30,638,900 |
| 22 nov 2022 | 1.7100 | 1.7550 | 1.6700 | 1.6900 | 1.6900 | 14,155,000 |
| 21 nov 2022 | 1.7200 | 1.8800 | 1.6900 | 1.7600 | 1.7600 | 13,967,800 |
| 18 nov 2022 | 1.6700 | 1.8000 | 1.6400 | 1.7600 | 1.7600 | 27,758,900 |
| 17 nov 2022 | 1.4500 | 1.7700 | 1.4500 | 1.7300 | 1.7300 | 30,831,300 |
| 16 nov 2022 | 1.6000 | 1.6100 | 1.4400 | 1.4400 | 1.4400 | 17,071,500 |
| 15 nov 2022 | 1.6800 | 1.6900 | 1.5000 | 1.6000 | 1.6000 | 24,431,700 |
| 14 nov 2022 | 1.5000 | 1.6100 | 1.4900 | 1.5800 | 1.5800 | 10,929,900 |
| 11 nov 2022 | 1.5000 | 1.5500 | 1.4450 | 1.4800 | 1.4800 | 15,820,900 |
| 10 nov 2022 | 1.4600 | 1.4650 | 1.3700 | 1.4400 | 1.4400 | 7,179,500 |
| 09 nov 2022 | 1.4300 | 1.4600 | 1.3250 | 1.3400 | 1.3400 | 8,075,600 |
| 08 nov 2022 | 1.5300 | 1.5300 | 1.4200 | 1.5000 | 1.5000 | 7,431,100 |
| 07 nov 2022 | 1.5800 | 1.6000 | 1.5300 | 1.5700 | 1.5700 | 10,415,800 |
| 04 nov 2022 | 1.8000 | 1.8000 | 1.4700 | 1.5200 | 1.5200 | 27,736,900 |
| 03 nov 2022 | 1.4600 | 1.6700 | 1.4300 | 1.6700 | 1.6700 | 18,210,500 |
| 02 nov 2022 | 1.4800 | 1.6000 | 1.4200 | 1.5300 | 1.5300 | 22,064,700 |
| 01 nov 2022 | 1.4400 | 1.4450 | 1.3400 | 1.3700 | 1.3700 | 10,989,800 |
| 31 oct 2022 | 1.3500 | 1.4100 | 1.2500 | 1.2500 | 1.2500 | 5,806,900 |
| 28 oct 2022 | 1.3800 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 12,286,400 |
| 27 oct 2022 | 1.4600 | 1.6000 | 1.3500 | 1.4800 | 1.4800 | 24,882,300 |
| 26 oct 2022 | 1.1600 | 1.8100 | 1.1000 | 1.6300 | 1.6300 | 68,508,500 |
| 25 oct 2022 | 1.1350 | 1.1500 | 1.0150 | 1.1400 | 1.1400 | 15,347,200 |
| 24 oct 2022 | 0.9750 | 1.0200 | 0.9010 | 1.0000 | 1.0000 | 16,553,500 |
| 21 oct 2022 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 2,458,200 |
| 20 oct 2022 | 1.0500 | 1.0850 | 1.0000 | 1.0000 | 1.0000 | 6,363,600 |
| 19 oct 2022 | 1.1300 | 1.1700 | 1.0500 | 1.0600 | 1.0600 | 4,478,100 |
| 18 oct 2022 | 1.1600 | 1.2100 | 1.1300 | 1.1600 | 1.1600 | 7,038,300 |
| 17 oct 2022 | 1.0800 | 1.1600 | 1.0700 | 1.0900 | 1.0900 | 5,615,800 |
| 14 oct 2022 | 1.1000 | 1.1100 | 1.0300 | 1.0300 | 1.0300 | 5,187,500 |
| 13 oct 2022 | 1.0600 | 1.1800 | 1.0400 | 1.0900 | 1.0900 | 8,925,700 |
| 12 oct 2022 | 1.0500 | 1.2000 | 1.0300 | 1.1200 | 1.1200 | 16,296,300 |
| 11 oct 2022 | 0.9900 | 1.0300 | 0.9850 | 1.0000 | 1.0000 | 5,905,200 |
| 10 oct 2022 | 0.9300 | 1.0100 | 0.9200 | 0.9740 | 0.9740 | 5,906,500 |
| 07 oct 2022 | 1.0200 | 1.0200 | 0.9300 | 0.9440 | 0.9440 | 9,687,700 |
| 06 oct 2022 | 1.0100 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 4,053,700 |
| 05 oct 2022 | 1.0600 | 1.1100 | 1.0200 | 1.0300 | 1.0300 | 4,234,100 |
| 04 oct 2022 | 1.0350 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 5,400,800 |
| 03 oct 2022 | 1.0600 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 4,074,200 |
| 30 sept 2022 | 1.0500 | 1.1100 | 1.0300 | 1.0500 | 1.0500 | 7,051,900 |
| 29 sept 2022 | 1.0300 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 5,595,400 |
| 28 sept 2022 | 1.0200 | 1.0800 | 1.0100 | 1.0600 | 1.0600 | 7,052,300 |
| 27 sept 2022 | 1.0700 | 1.1000 | 1.0100 | 1.0200 | 1.0200 | 8,575,300 |
| 26 sept 2022 | 1.0900 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 4,965,200 |
| 23 sept 2022 | 1.1500 | 1.1550 | 1.0800 | 1.0800 | 1.0800 | 8,160,400 |
| 22 sept 2022 | 1.2600 | 1.2700 | 1.1600 | 1.1600 | 1.1600 | 4,789,900 |
| 21 sept 2022 | 1.2900 | 1.3300 | 1.1700 | 1.2500 | 1.2500 | 6,924,800 |
| 20 sept 2022 | 1.1800 | 1.3000 | 1.1800 | 1.2300 | 1.2300 | 7,141,100 |
| 19 sept 2022 | 1.2000 | 1.2300 | 1.1700 | 1.1700 | 1.1700 | 3,823,300 |
| 16 sept 2022 | 1.2200 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 3,693,400 |
| 15 sept 2022 | 1.3000 | 1.3200 | 1.2200 | 1.2200 | 1.2200 | 6,185,400 |
| 14 sept 2022 | 1.3100 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 2,356,400 |
| 13 sept 2022 | 1.3600 | 1.3800 | 1.3100 | 1.3100 | 1.3100 | 1,823,300 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
