Rlx Technology Inc Adr (RLX)

Date: O: H: L: C: Vol:

Storico Dei Prezzi Delle Azioni Di Rlx Technology Inc Adr (RLX)

DaA

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
Nov 04, 2026	$1.67	$1.62	$0.05	1,315,223	+0.61%
Nov 03, 2026	$1.68	$1.62	$0.065	1,901,963	-1.81%
Nov 02, 2026	$1.68	$1.62	$0.065	1,440,897	+3.11%
Oct 30, 2026	$1.63	$1.59	$0.04	1,494,612	+1.26%
Oct 29, 2026	$1.62	$1.59	$0.03	621,144	-0.63%
Oct 28, 2026	$1.63	$1.58	$0.05	2,563,588	-1.84%
Oct 27, 2026	$1.67	$1.61	$0.055	2,614,737	-1.21%
Oct 26, 2026	$1.68	$1.59	$0.0842	4,429,252	+2.48%
Oct 23, 2026	$1.65	$1.61	$0.04	639,316	-1.83%
Oct 22, 2026	$1.69	$1.64	$0.05	1,281,113	-2.38%
Oct 21, 2026	$1.70	$1.64	$0.06	1,456,345	0.00%
Oct 20, 2026	$1.72	$1.68	$0.04	869,919	-1.75%
Oct 19, 2026	$1.72	$1.69	$0.03	1,172,544	+0.59%
Oct 16, 2026	$1.75	$1.70	$0.049	1,370,877	-0.58%
Oct 15, 2026	$1.73	$1.71	$0.02	1,270,605	0.00%
Oct 14, 2026	$1.73	$1.70	$0.03	2,906,242	0.00%
Oct 13, 2026	$1.73	$1.71	$0.02	969,728	-0.58%
Oct 12, 2026	$1.75	$1.71	$0.04	1,274,155	-0.58%
Oct 09, 2026	$1.74	$1.71	$0.03	1,893,346	+0.58%
Oct 08, 2026	$1.73	$1.71	$0.025	1,079,757	-0.58%
Oct 07, 2026	$1.74	$1.69	$0.05	622,494	+1.76%
Oct 06, 2026	$1.72	$1.70	$0.02	1,054,750	-1.16%

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) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
Nov, 2026	$1.68	$1.62	$0.065	4,658,083	+1.86%
Oct, 2026	$1.75	$1.58	$0.17	34,042,651	-5.29%
Sep, 2026	$1.85	$1.65	$0.205	98,485,643	-7.10%
Aug, 2026	$2.07	$1.76	$0.305	63,159,607	-9.41%
Jul, 2026	$2.08	$1.87	$0.21	40,736,573	+6.32%
Jun, 2026	$2.10	$1.76	$0.34	59,439,914	-7.77%
May, 2026	$2.23	$1.97	$0.26	58,722,913	-6.79%
Apr, 2026	$2.30	$2.08	$0.22	32,469,471	+0.45%
Mar, 2026	$2.41	$2.07	$0.335	63,044,538	-9.09%
Feb, 2026	$2.46	$2.23	$0.23	45,455,042	+4.76%
Jan, 2026	$2.44	$2.20	$0.24	47,240,478	-0.86%

Rlx Technology Inc Adr Storia dei prezzi delle azioni (RLX) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
Dec, 2025	$2.53	$2.24	$0.295	30,595,169	-8.76%
Nov, 2025	$2.60	$2.24	$0.36	37,878,253	+2.87%
Oct, 2025	$2.68	$2.31	$0.37	46,603,880	-7.22%
Sep, 2025	$2.84	$2.45	$0.39	83,689,197	+3.54%
Aug, 2025	$2.60	$2.11	$0.4894	65,180,659	+10.92%
Jul, 2025	$2.48	$2.19	$0.29	56,255,613	+3.62%
Jun, 2025	$2.28	$2.04	$0.24	86,365,590	+7.28%
May, 2025	$2.09	$1.79	$0.295	70,980,534	+10.75%
Apr, 2025	$1.94	$1.66	$0.28	119,131,295	-1.06%
Mar, 2025	$2.48	$1.87	$0.61	150,234,445	-24.50%
Feb, 2025	$2.69	$2.16	$0.53	112,076,332	+12.16%
Jan, 2025	$2.37	$2.11	$0.26	95,307,407	+2.78%

Rlx Technology Inc Adr Storia dei prezzi delle azioni (RLX) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
Dec, 2024	$2.19	$1.80	$0.39	93,612,416	+10.10%
Nov, 2024	$2.11	$1.57	$0.54	133,729,097	+22.22%
Oct, 2024	$1.95	$1.59	$0.36	177,425,143	-10.50%
Sep, 2024	$1.91	$1.64	$0.27	68,187,996	+7.10%
Aug, 2024	$1.83	$1.50	$0.33	56,641,571	-5.59%
Jul, 2024	$1.89	$1.75	$0.14	31,722,534	-2.72%
Jun, 2024	$1.93	$1.78	$0.15	41,062,444	-2.65%
May, 2024	$2.19	$1.88	$0.31	81,153,562	-2.58%
Apr, 2024	$1.97	$1.74	$0.23	74,455,475	+1.04%
Mar, 2024	$2.15	$1.84	$0.315	150,260,258	-1.54%
Feb, 2024	$2.13	$1.71	$0.415	98,250,007	+7.14%
Jan, 2024	$2.03	$1.70	$0.335	139,037,927	-9.00%

Simile a RLX