Singapore markets open in 2 hours 27 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,448.93 +2,070.75 (+3.37%) CMC Crypto 200
1,309.56 +424.02 (+47.86%)
RLX Technology Inc. (RLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 1.7800 | 1.8300 | 1.7700 | 1.8100 | 1.8100 | 4,426,851 |
| 17 Apr 2024 | 1.7900 | 1.8100 | 1.7800 | 1.7800 | 1.7800 | 1,930,700 |
| 16 Apr 2024 | 1.7500 | 1.8000 | 1.7400 | 1.7900 | 1.7900 | 2,696,000 |
| 15 Apr 2024 | 1.7700 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 2,535,100 |
| 12 Apr 2024 | 1.7900 | 1.8100 | 1.7600 | 1.7600 | 1.7600 | 4,418,500 |
| 11 Apr 2024 | 1.7800 | 1.8200 | 1.7700 | 1.8100 | 1.8100 | 1,867,800 |
| 10 Apr 2024 | 1.8200 | 1.8300 | 1.7700 | 1.7800 | 1.7800 | 3,669,600 |
| 09 Apr 2024 | 1.8000 | 1.8300 | 1.7900 | 1.8200 | 1.8200 | 5,090,100 |
| 08 Apr 2024 | 1.8100 | 1.8100 | 1.7600 | 1.8000 | 1.8000 | 3,607,700 |
| 05 Apr 2024 | 1.8300 | 1.8300 | 1.7900 | 1.8000 | 1.8000 | 1,077,600 |
| 04 Apr 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 3,110,200 |
| 03 Apr 2024 | 1.8500 | 1.8750 | 1.8300 | 1.8300 | 1.8300 | 1,258,000 |
| 02 Apr 2024 | 1.8800 | 1.9100 | 1.8400 | 1.8400 | 1.8400 | 2,571,800 |
| 01 Apr 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 |
| 04 Mar 2024 | 1.9100 | 1.9400 | 1.8650 | 1.9200 | 1.9200 | 4,287,500 |
| 01 Mar 2024 | 1.9600 | 1.9900 | 1.9100 | 1.9300 | 1.9300 | 7,721,800 |
| 29 Feb 2024 | 1.9800 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 4,950,300 |
| 28 Feb 2024 | 1.9600 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 4,515,900 |
| 27 Feb 2024 | 1.9900 | 2.0200 | 1.9800 | 2.0000 | 2.0000 | 2,538,400 |
| 26 Feb 2024 | 1.9800 | 2.0050 | 1.9700 | 2.0000 | 2.0000 | 5,244,600 |
| 23 Feb 2024 | 2.0000 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 3,076,900 |
| 22 Feb 2024 | 2.0200 | 2.0500 | 1.9550 | 1.9900 | 1.9900 | 8,666,000 |
| 21 Feb 2024 | 2.0400 | 2.1200 | 2.0200 | 2.0300 | 2.0300 | 4,968,100 |
| 20 Feb 2024 | 2.0400 | 2.0700 | 2.0100 | 2.0400 | 2.0400 | 4,171,500 |
| 16 Feb 2024 | 2.1000 | 2.1250 | 2.0600 | 2.0700 | 2.0700 | 3,412,400 |
| 15 Feb 2024 | 2.0500 | 2.1250 | 2.0400 | 2.0600 | 2.0600 | 5,093,900 |
| 14 Feb 2024 | 1.9600 | 2.0700 | 1.9600 | 2.0400 | 2.0400 | 9,362,900 |
| 13 Feb 2024 | 1.9200 | 1.9900 | 1.9180 | 1.9500 | 1.9500 | 4,696,100 |
| 12 Feb 2024 | 1.8600 | 2.0200 | 1.8600 | 1.9500 | 1.9500 | 4,772,200 |
| 09 Feb 2024 | 1.8400 | 1.9300 | 1.8300 | 1.8700 | 1.8700 | 3,664,500 |
| 08 Feb 2024 | 1.8300 | 1.8790 | 1.8200 | 1.8400 | 1.8400 | 3,222,600 |
| 07 Feb 2024 | 1.8200 | 1.8500 | 1.8100 | 1.8500 | 1.8500 | 5,674,400 |
| 06 Feb 2024 | 1.8600 | 1.9100 | 1.8400 | 1.8400 | 1.8400 | 7,916,300 |
| 05 Feb 2024 | 1.7600 | 1.8600 | 1.7600 | 1.8200 | 1.8200 | 7,197,600 |
| 02 Feb 2024 | 1.7100 | 1.8400 | 1.7100 | 1.8100 | 1.8100 | 8,511,500 |
| 01 Feb 2024 | 1.8400 | 1.9000 | 1.8100 | 1.8600 | 1.8600 | 6,818,700 |
| 31 Jan 2024 | 1.7600 | 1.8650 | 1.7600 | 1.8200 | 1.8200 | 8,344,100 |
| 30 Jan 2024 | 1.7600 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 6,686,400 |
| 29 Jan 2024 | 1.7800 | 1.8390 | 1.7400 | 1.8200 | 1.8200 | 6,192,600 |
| 26 Jan 2024 | 1.7400 | 1.8300 | 1.7400 | 1.8000 | 1.8000 | 5,050,700 |
| 25 Jan 2024 | 1.7600 | 1.7850 | 1.7300 | 1.7800 | 1.7800 | 5,403,200 |
| 24 Jan 2024 | 1.8300 | 1.9100 | 1.7300 | 1.7300 | 1.7300 | 12,516,800 |
| 23 Jan 2024 | 1.8100 | 1.8600 | 1.7300 | 1.7800 | 1.7800 | 12,469,200 |
| 22 Jan 2024 | 1.7500 | 1.7750 | 1.6950 | 1.7700 | 1.7700 | 11,978,000 |
| 19 Jan 2024 | 1.7700 | 1.8400 | 1.7700 | 1.8300 | 1.8300 | 6,751,400 |
| 18 Jan 2024 | 1.8600 | 1.8600 | 1.7900 | 1.8000 | 1.8000 | 4,838,500 |
| 17 Jan 2024 | 1.7300 | 1.8300 | 1.7100 | 1.7900 | 1.7900 | 11,659,500 |
| 16 Jan 2024 | 1.8600 | 1.9050 | 1.8200 | 1.8800 | 1.8800 | 6,070,400 |
| 12 Jan 2024 | 1.8900 | 1.9400 | 1.8700 | 1.8900 | 1.8900 | 3,304,800 |
| 11 Jan 2024 | 1.9100 | 1.9200 | 1.8500 | 1.8800 | 1.8800 | 3,306,700 |
| 10 Jan 2024 | 1.8900 | 1.9100 | 1.8300 | 1.8900 | 1.8900 | 4,110,700 |
| 09 Jan 2024 | 1.8800 | 1.9010 | 1.8600 | 1.8900 | 1.8900 | 2,864,800 |
| 08 Jan 2024 | 1.9000 | 1.9300 | 1.8600 | 1.9100 | 1.9100 | 7,850,900 |
| 05 Jan 2024 | 1.9200 | 1.9600 | 1.9100 | 1.9300 | 1.9300 | 3,991,800 |
| 04 Jan 2024 | 1.9100 | 1.9600 | 1.9000 | 1.9500 | 1.9500 | 5,917,800 |
| 03 Jan 2024 | 1.9300 | 1.9700 | 1.8800 | 1.9500 | 1.9500 | 5,593,400 |
| 02 Jan 2024 | 2.0000 | 2.0300 | 1.9250 | 1.9500 | 1.9500 | 4,923,100 |
| 29 Dec 2023 | 1.9800 | 2.0400 | 1.9500 | 2.0000 | 2.0000 | 13,732,400 |
| 28 Dec 2023 | 2.0400 | 2.0400 | 1.9200 | 1.9200 | 1.9200 | 12,609,300 |
| 27 Dec 2023 | 1.9200 | 2.0000 | 1.9000 | 1.9800 | 1.9800 | 8,787,400 |
| 26 Dec 2023 | 1.9800 | 1.9800 | 1.8600 | 1.8900 | 1.8900 | 4,403,400 |
| 22 Dec 2023 | 1.9200 | 1.9600 | 1.8550 | 1.9500 | 1.9500 | 10,988,300 |
| 21 Dec 2023 | 2.0200 | 2.0350 | 1.9400 | 1.9600 | 1.9600 | 8,487,300 |
| 20 Dec 2023 | 2.0700 | 2.0800 | 2.0010 | 2.0400 | 2.0400 | 7,533,600 |
| 19 Dec 2023 | 2.1200 | 2.1500 | 2.0700 | 2.0800 | 2.0800 | 8,103,800 |
| 18 Dec 2023 | 2.0900 | 2.1600 | 2.0700 | 2.1200 | 2.1200 | 9,373,300 |
| 15 Dec 2023 | 2.0900 | 2.1600 | 2.0600 | 2.1000 | 2.1000 | 10,379,200 |
| 14 Dec 2023 | 2.1350 | 2.1700 | 2.0700 | 2.1300 | 2.1300 | 13,533,300 |
| 13 Dec 2023 | 1.9900 | 2.1800 | 1.9450 | 2.1700 | 2.1700 | 10,302,400 |
| 12 Dec 2023 | 1.8950 | 2.0500 | 1.8800 | 2.0200 | 2.0200 | 9,572,100 |
| 11 Dec 2023 | 2.0100 | 2.0550 | 1.9900 | 2.0300 | 2.0300 | 4,917,300 |
| 08 Dec 2023 | 2.0500 | 2.0900 | 1.9800 | 2.0100 | 2.0100 | 9,539,000 |
| 07 Dec 2023 | 2.0800 | 2.1100 | 2.0500 | 2.0600 | 2.0600 | 6,767,900 |
| 06 Dec 2023 | 2.1300 | 2.1300 | 2.0400 | 2.0600 | 2.0600 | 5,599,100 |
| 05 Dec 2023 | 2.0800 | 2.1500 | 2.0400 | 2.1200 | 2.1200 | 13,029,100 |
| 04 Dec 2023 | 2.1800 | 2.2500 | 2.1300 | 2.1300 | 2.1300 | 13,049,900 |
| 01 Dec 2023 | 2.2100 | 2.2600 | 2.1810 | 2.2000 | 2.2000 | 10,371,200 |
| 30 Nov 2023 | 2.2600 | 2.2700 | 2.1900 | 2.2200 | 2.2200 | 7,263,800 |
| 30 Nov 2023 | 0.01 Dividend | |||||
| 29 Nov 2023 | 2.2000 | 2.2600 | 2.1800 | 2.2400 | 2.2300 | 10,032,000 |
| 28 Nov 2023 | 2.2700 | 2.3000 | 2.2100 | 2.2700 | 2.2599 | 10,213,600 |
| 27 Nov 2023 | 2.2500 | 2.3000 | 2.1850 | 2.2900 | 2.2798 | 20,675,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.