U.S. markets closed

RLX Technology Inc. (RLX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.2000-0.2900 (-11.65%)
Al cierre: 04:00PM EST
2.2401 +0.04 (+1.82%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
04 feb 2022 - 04 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 feb 20232.40002.44002.16002.20002.200010,088,800
02 feb 20232.45002.55002.43002.49002.490013,127,000
01 feb 20232.50002.51002.34502.44002.440010,259,500
31 ene 20232.48002.51002.39502.48002.48006,629,500
30 ene 20232.52002.55002.45002.48002.48007,828,600
27 ene 20232.71002.73002.55002.59002.590010,541,000
26 ene 20232.70002.71002.60002.68002.68005,577,200
25 ene 20232.64002.66002.56002.61002.61004,555,800
24 ene 20232.77002.82502.63002.67002.67008,687,800
23 ene 20232.74002.85002.71002.77002.77007,321,300
20 ene 20232.73002.88002.70002.73002.730010,561,300
19 ene 20232.55002.78002.53002.71002.710013,014,600
18 ene 20232.58002.71002.46502.50002.500011,404,800
17 ene 20232.68002.69002.53002.61002.61006,461,300
13 ene 20232.64002.78002.64002.75002.75007,606,300
12 ene 20232.67002.74002.54002.69002.690010,732,900
11 ene 20232.53002.71502.49002.70002.70008,122,000
10 ene 20232.55002.59502.49002.55002.55004,514,200
09 ene 20232.67002.67002.53002.55002.55009,016,300
06 ene 20232.73002.74002.49002.55002.550010,162,400
05 ene 20232.76002.81002.62002.66002.660011,033,800
04 ene 20232.52002.81502.48002.81002.810016,103,900
03 ene 20232.38002.50002.37002.46002.46008,849,500
30 dic 20222.27002.35002.23002.30002.30008,593,900
29 dic 20222.39002.41002.29002.36002.36005,402,700
28 dic 20222.58002.61002.34002.35002.350015,935,300
27 dic 20222.53002.68502.49002.63002.630010,412,700
23 dic 20222.52002.59002.49002.51002.51005,013,000
22 dic 20222.52002.56002.40002.54002.54008,125,700
21 dic 20222.47002.54002.42002.50002.50008,487,400
20 dic 20222.27002.62002.24002.47002.470018,339,600
19 dic 20222.54002.57002.34002.37002.37007,077,100
16 dic 20222.50002.61502.45002.51002.51008,702,500
15 dic 20222.56002.70302.40002.45002.45009,060,300
14 dic 20222.64002.67002.45002.65002.650010,498,000
13 dic 20222.76002.78002.55002.65002.650011,756,600
12 dic 20222.60002.75002.55002.65002.650011,066,600
09 dic 20222.90002.94002.71002.74002.740015,592,900
08 dic 20222.71002.87002.61002.86002.860028,139,000
07 dic 20222.44002.65002.33002.54002.540016,973,600
06 dic 20222.51002.77002.51002.59002.590024,404,800
05 dic 20222.85003.06002.47002.57002.570038,795,200
02 dic 20222.24002.63502.24002.61002.610029,592,800
01 dic 20222.20002.39002.14002.28002.280020,301,200
30 nov 20222.28002.43002.12002.30002.300078,156,800
29 nov 20222.04002.28002.00202.18002.180031,707,600
28 nov 20221.96002.14001.93001.94001.940018,306,600
25 nov 20221.95002.09001.79001.88001.880021,252,900
23 nov 20221.73002.06001.73001.99001.990030,638,900
22 nov 20221.71001.75501.67001.69001.690014,155,000
21 nov 20221.72001.88001.69001.76001.760013,967,800
18 nov 20221.67001.80001.64001.76001.760027,758,900
17 nov 20221.45001.77001.45001.73001.730030,831,300
16 nov 20221.60001.61001.44001.44001.440017,071,500
15 nov 20221.68001.69001.50001.60001.600024,431,700
14 nov 20221.50001.61001.49001.58001.580010,929,900
11 nov 20221.50001.55001.44501.48001.480015,820,900
10 nov 20221.46001.46501.37001.44001.44007,179,500
09 nov 20221.43001.46001.32501.34001.34008,075,600
08 nov 20221.53001.53001.42001.50001.50007,431,100
07 nov 20221.58001.60001.53001.57001.570010,415,800
04 nov 20221.80001.80001.47001.52001.520027,736,900
03 nov 20221.46001.67001.43001.67001.670018,210,500
02 nov 20221.48001.60001.42001.53001.530022,064,700
01 nov 20221.44001.44501.34001.37001.370010,989,800
31 oct 20221.35001.41001.25001.25001.25005,806,900
28 oct 20221.38001.38001.30001.35001.350012,286,400
27 oct 20221.46001.60001.35001.48001.480024,882,300
26 oct 20221.16001.81001.10001.63001.630068,508,500
25 oct 20221.13501.15001.01501.14001.140015,347,200
24 oct 20220.97501.02000.90101.00001.000016,553,500
21 oct 20221.00001.03001.00001.01001.01002,458,200
20 oct 20221.05001.08501.00001.00001.00006,363,600
19 oct 20221.13001.17001.05001.06001.06004,478,100
18 oct 20221.16001.21001.13001.16001.16007,038,300
17 oct 20221.08001.16001.07001.09001.09005,615,800
14 oct 20221.10001.11001.03001.03001.03005,187,500
13 oct 20221.06001.18001.04001.09001.09008,925,700
12 oct 20221.05001.20001.03001.12001.120016,296,300
11 oct 20220.99001.03000.98501.00001.00005,905,200
10 oct 20220.93001.01000.92000.97400.97405,906,500
07 oct 20221.02001.02000.93000.94400.94409,687,700
06 oct 20221.01001.05001.00001.03001.03004,053,700
05 oct 20221.06001.11001.02001.03001.03004,234,100
04 oct 20221.03501.07001.01001.04001.04005,400,800
03 oct 20221.06001.08001.00001.00001.00004,074,200
30 sept 20221.05001.11001.03001.05001.05007,051,900
29 sept 20221.03001.05001.00001.03001.03005,595,400
28 sept 20221.02001.08001.01001.06001.06007,052,300
27 sept 20221.07001.10001.01001.02001.02008,575,300
26 sept 20221.09001.11001.05001.05001.05004,965,200
23 sept 20221.15001.15501.08001.08001.08008,160,400
22 sept 20221.26001.27001.16001.16001.16004,789,900
21 sept 20221.29001.33001.17001.25001.25006,924,800
20 sept 20221.18001.30001.18001.23001.23007,141,100
19 sept 20221.20001.23001.17001.17001.17003,823,300
16 sept 20221.22001.23001.17001.20001.20003,693,400
15 sept 20221.30001.32001.22001.22001.22006,185,400
14 sept 20221.31001.34001.28001.30001.30002,356,400
13 sept 20221.36001.38001.31001.31001.31001,823,300
*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...