Scarica l'app Stockscreener
1.61
0.62%
-0.01
Dopo l'orario di chiusura:
1.62
0.01
+0.62%
Storico Dei Prezzi Delle Azioni Di Rlx Technology Inc Adr (RLX)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-05 | $1.65 | $1.60 | $0.05 | 7,701,724.0 | -0.62% |
| 2024-11-04 | $1.64 | $1.57 | $0.07 | 7,867,640.0 | +0.62% |
| 2024-11-01 | $1.63 | $1.60 | $0.03 | 2,684,122.0 | -0.62% |
| 2024-10-31 | $1.63 | $1.60 | $0.03 | 3,018,981.0 | -0.61% |
| 2024-10-30 | $1.68 | $1.62 | $0.06 | 1,545,085.0 | -2.40% |
| 2024-10-29 | $1.72 | $1.65 | $0.07 | 2,419,694.0 | -1.76% |
| 2024-10-28 | $1.71 | $1.62 | $0.085 | 3,364,365.0 | +5.59% |
| 2024-10-25 | $1.63 | $1.59 | $0.04 | 4,206,254.0 | +0.63% |
| 2024-10-24 | $1.61 | $1.60 | $0.015 | 1,750,946.0 | +0.00% |
| 2024-10-23 | $1.63 | $1.60 | $0.03 | 4,377,461.0 | -1.84% |
| 2024-10-22 | $1.64 | $1.61 | $0.025 | 1,619,747.0 | +0.62% |
| 2024-10-21 | $1.66 | $1.59 | $0.065 | 4,819,651.0 | -1.82% |
| 2024-10-18 | $1.69 | $1.64 | $0.05 | 5,716,399.0 | +1.23% |
| 2024-10-17 | $1.67 | $1.62 | $0.045 | 2,043,308.0 | -2.40% |
| 2024-10-16 | $1.71 | $1.63 | $0.076 | 7,185,203.0 | +2.45% |
| 2024-10-15 | $1.69 | $1.61 | $0.075 | 8,611,396.0 | -3.55% |
| 2024-10-14 | $1.76 | $1.68 | $0.08 | 5,203,960.0 | -3.98% |
| 2024-10-11 | $1.77 | $1.71 | $0.059 | 2,630,609.0 | +1.15% |
| 2024-10-10 | $1.78 | $1.73 | $0.05 | 3,330,592.0 | -0.57% |
| 2024-10-09 | $1.83 | $1.75 | $0.0797 | 7,342,999.0 | -6.91% |
| 2024-10-08 | $1.89 | $1.74 | $0.145 | 12,133,869.0 | +0.53% |
Rlx Technology Inc Adr Stock (RLX) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Rlx Technology Inc Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni RLX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Rlx Technology Inc Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Rlx Technology Inc Adr Storia dei prezzi delle azioni (RLX) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $1.65 | $1.57 | $0.08 | 25,955,210.0 | -0.62% |
| 2024-10 | $1.95 | $1.59 | $0.36 | 177,425,143.0 | -10.50% |
| 2024-09 | $1.91 | $1.64 | $0.27 | 68,187,996.0 | +7.10% |
| 2024-08 | $1.83 | $1.50 | $0.33 | 56,641,571.0 | -5.59% |
| 2024-07 | $1.89 | $1.75 | $0.14 | 31,722,534.0 | -2.72% |
| 2024-06 | $1.93 | $1.78 | $0.15 | 41,062,444.0 | -2.65% |
| 2024-05 | $2.19 | $1.88 | $0.31 | 81,153,562.0 | -2.58% |
| 2024-04 | $1.97 | $1.74 | $0.23 | 74,455,475.0 | +1.04% |
| 2024-03 | $2.15 | $1.83 | $0.315 | 150,260,258.0 | -1.54% |
| 2024-02 | $2.12 | $1.71 | $0.415 | 98,250,007.0 | +7.14% |
| 2024-01 | $2.03 | $1.70 | $0.335 | 139,037,927.0 | -9.00% |
Rlx Technology Inc Adr Storia dei prezzi delle azioni (RLX) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $2.26 | $1.85 | $0.405 | 183,223,472.0 | -9.91% |
| 2023-11 | $2.40 | $1.59 | $0.81 | 209,394,435.0 | +30.59% |
| 2023-10 | $1.77 | $1.49 | $0.28 | 79,383,443.0 | +12.58% |
| 2023-09 | $1.65 | $1.41 | $0.24 | 60,907,378.0 | -1.31% |
| 2023-08 | $1.78 | $1.39 | $0.39 | 175,417,271.0 | -12.57% |
| 2023-07 | $1.92 | $1.44 | $0.48 | 179,134,880.0 | -1.13% |
| 2023-06 | $2.04 | $1.68 | $0.36 | 142,461,480.0 | +3.51% |
| 2023-05 | $2.54 | $1.69 | $0.86 | 194,809,162.0 | -30.49% |
| 2023-04 | $3.00 | $2.28 | $0.72 | 156,097,684.0 | -15.17% |
| 2023-03 | $2.96 | $2.03 | $0.93 | 320,108,134.0 | +48.72% |
| 2023-02 | $2.55 | $1.95 | $0.5999 | 165,336,263.0 | -21.37% |
| 2023-01 | $2.88 | $2.37 | $0.51 | 178,735,979.0 | +7.83% |
Rlx Technology Inc Adr Storia dei prezzi delle azioni (RLX) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $3.06 | $2.14 | $0.92 | 312,291,155.0 | +0.00% |
| 2022-11 | $2.43 | $1.32 | $1.11 | 447,158,633.0 | +84.00% |
| 2022-10 | $1.81 | $0.9012 | $0.9088 | 239,249,643.0 | +19.05% |
| 2022-09 | $1.43 | $1.00 | $0.43 | 100,471,534.0 | -26.57% |
| 2022-08 | $1.72 | $1.40 | $0.32 | 107,619,588.0 | -11.73% |
| 2022-07 | $2.25 | $1.60 | $0.645 | 131,303,157.0 | -23.94% |
| 2022-06 | $2.51 | $1.84 | $0.67 | 206,855,278.0 | +7.58% |
| 2022-05 | $2.14 | $1.67 | $0.47 | 126,938,579.0 | -2.46% |
| 2022-04 | $2.21 | $1.71 | $0.50 | 210,717,763.0 | +13.41% |
| 2022-03 | $3.15 | $1.16 | $1.99 | 680,892,707.0 | -41.88% |
| 2022-02 | $3.97 | $2.81 | $1.16 | 122,931,781.0 | -8.06% |
| 2022-01 | $4.09 | $2.83 | $1.25 | 146,777,211.0 | -14.10% |
1.77%
1.98%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):