U.S. markets close in 3 hours 28 minutes

RLX Technology Inc. (RLX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.2050-0.0150 (-0.68%)
A partir del 12:32PM EST. Mercado abierto.
Periodo de tiempo:
01 dic 2022 - 01 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 dic 20232.21002.26002.18102.20502.20505,858,739
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
21 nov 20232.39002.40002.14002.14002.130412,648,600
20 nov 20232.04002.38502.04002.35002.339527,491,300
17 nov 20232.02002.07001.97002.00001.991111,865,400
16 nov 20232.01002.07001.97502.03002.020910,373,200
15 nov 20231.95002.09001.94502.03002.020913,172,600
14 nov 20231.94001.98001.90001.91001.901511,459,300
13 nov 20231.85002.00001.85001.88001.871624,871,900
10 nov 20231.64001.66001.61001.64001.63275,260,700
09 nov 20231.66001.70501.63001.64001.63273,298,600
08 nov 20231.70001.74001.66001.66001.65263,724,100
07 nov 20231.66001.74001.64001.70001.69244,770,900
06 nov 20231.70001.75001.62501.65001.64269,102,100
03 nov 20231.72001.73001.65001.66001.65263,491,200
02 nov 20231.64001.73001.64001.68001.67256,010,000
01 nov 20231.71001.73001.59001.62001.61284,745,900
31 oct 20231.75001.77001.69001.70001.69243,323,200
30 oct 20231.67001.72001.64001.69001.68254,856,200
27 oct 20231.65001.69001.63001.65001.64264,262,400
26 oct 20231.58001.66001.58001.63001.62274,245,800
25 oct 20231.57001.65001.57001.58001.57292,002,500
24 oct 20231.59001.69001.59001.62001.61283,641,200
23 oct 20231.57001.62501.55001.59001.58294,249,100
20 oct 20231.58001.62001.56001.60001.59292,702,700
19 oct 20231.57001.61501.55001.59001.58293,928,600
18 oct 20231.58001.62001.57001.58001.57291,994,400
17 oct 20231.59001.66001.57001.60001.59295,620,900
16 oct 20231.57001.65001.56501.60001.59292,624,900
13 oct 20231.54001.61001.51501.60001.59294,045,800
12 oct 20231.62001.67001.57001.58001.57295,417,500
11 oct 20231.70001.71001.63001.63001.62274,970,000
10 oct 20231.60001.66501.58001.66001.65267,077,000
09 oct 20231.55001.63501.54001.59001.58294,773,500
06 oct 20231.54001.58001.52001.54001.53312,939,400
05 oct 20231.49001.54501.49001.52001.51321,290,000
04 oct 20231.53001.53001.50001.51001.50332,850,200
03 oct 20231.51001.55001.49001.52001.51322,878,600
02 oct 20231.50001.58001.49001.52001.51322,718,700
29 sept 20231.57001.57001.51001.51001.50332,144,100
28 sept 20231.55001.59001.51001.53001.52323,956,800
27 sept 20231.53001.56001.49001.54001.53314,004,400
26 sept 20231.51001.58501.50001.52001.51324,876,700
25 sept 20231.44001.57001.44001.54001.53317,463,400
22 sept 20231.46001.52001.43001.44001.43362,722,000
21 sept 20231.45001.46001.41001.42001.41373,096,800
20 sept 20231.41001.52001.41001.47001.46344,787,700
19 sept 20231.48001.48001.42001.42001.41372,078,100
18 sept 20231.46001.50001.44001.47001.46344,637,300
15 sept 20231.50001.52001.47501.50001.49333,077,200
14 sept 20231.47001.51501.47001.49001.48331,629,900
13 sept 20231.48001.52001.45001.49001.48332,060,400
12 sept 20231.49001.50501.44001.47001.46344,227,600
11 sept 20231.49001.53001.47001.50001.49335,193,800
08 sept 20231.46001.49001.46001.47001.46341,005,400
07 sept 20231.48001.52001.47001.49001.48332,240,300
06 sept 20231.57001.57001.50001.51001.50332,712,100
05 sept 20231.57001.59001.54001.55001.54313,505,000
01 sept 20231.55001.65001.55001.58001.57295,050,500
31 ago 20231.56001.59001.53001.53001.52325,418,600
30 ago 20231.54001.60501.54001.58001.57298,639,500
29 ago 20231.45001.62001.44501.58001.57299,886,300
28 ago 20231.50001.50001.43001.44001.43362,771,300
25 ago 20231.44001.46501.41001.43001.42367,428,000
24 ago 20231.47001.47101.39001.40001.39376,489,600
23 ago 20231.51001.51001.43501.45001.44355,279,500
22 ago 20231.51001.54001.46001.53001.52327,837,300
21 ago 20231.48001.58001.43501.49001.48336,400,900
18 ago 20231.39001.51501.39001.47001.46346,988,800
17 ago 20231.51001.51001.42001.42001.413711,141,500
16 ago 20231.50001.53001.46001.48001.47345,864,800
15 ago 20231.56001.57501.52001.53001.52326,289,300
14 ago 20231.60001.60901.54001.58001.57299,845,000
11 ago 20231.57001.66801.57001.62001.61285,912,500
10 ago 20231.68001.68001.59001.60001.59296,084,900
09 ago 20231.67001.70001.58001.68001.672511,150,400
08 ago 20231.66001.71001.59001.63001.622712,664,700
07 ago 20231.64001.78001.59001.62001.612812,065,000
04 ago 20231.58001.72001.56001.64001.63278,846,400
03 ago 20231.62001.69001.60001.67001.662514,124,800
02 ago 20231.63001.65001.58501.60001.59299,748,000
01 ago 20231.72001.74001.65001.67001.66259,595,300
31 jul 20231.69001.77501.67001.75001.74228,799,200
28 jul 20231.59001.74001.58001.70001.692420,146,700
27 jul 20231.55001.59001.46001.53001.52328,781,800
26 jul 20231.51001.59001.51001.55001.54317,330,300
25 jul 20231.63001.64001.48001.51001.503316,963,600
24 jul 20231.51001.62001.44001.56001.553011,521,700
21 jul 20231.56001.56001.45001.50001.493318,161,300
20 jul 20231.57001.60501.53001.54001.53319,893,500
19 jul 20231.63001.63001.55001.57001.563013,736,400
18 jul 20231.65001.65001.57001.57001.56309,067,700
17 jul 20231.73001.73001.62001.65001.64269,123,500
14 jul 20231.80001.80001.68001.71001.70245,933,400
*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...