Stockscreener 앱 받기
2.45
1.21%
-0.03
Rlx Technology Inc Adr 주식 (RLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $2.48 | $2.44 | $0.0399 | 1,785,261.0 | -1.21% |
| 2025-11-20 | $2.58 | $2.47 | $0.115 | 1,949,641.0 | -0.80% |
| 2025-11-19 | $2.57 | $2.46 | $0.11 | 2,561,759.0 | +1.21% |
| 2025-11-18 | $2.52 | $2.42 | $0.105 | 1,867,262.0 | -1.98% |
| 2025-11-17 | $2.60 | $2.49 | $0.11 | 2,216,217.0 | -1.95% |
| 2025-11-14 | $2.58 | $2.43 | $0.145 | 7,678,888.0 | +10.30% |
| 2025-11-13 | $2.40 | $2.31 | $0.095 | 1,557,062.0 | -1.69% |
| 2025-11-12 | $2.38 | $2.30 | $0.08 | 1,064,266.0 | +2.16% |
| 2025-11-11 | $2.44 | $2.31 | $0.135 | 2,599,209.0 | +0.43% |
| 2025-11-10 | $2.34 | $2.29 | $0.05 | 864,689.0 | -0.43% |
| 2025-11-07 | $2.32 | $2.24 | $0.08 | 1,356,878.0 | +0.43% |
| 2025-11-06 | $2.35 | $2.27 | $0.075 | 1,902,832.0 | -0.43% |
| 2025-11-05 | $2.37 | $2.32 | $0.0499 | 651,255.0 | -2.11% |
| 2025-11-04 | $2.40 | $2.36 | $0.045 | 1,865,880.0 | -1.25% |
| 2025-11-03 | $2.46 | $2.40 | $0.0571 | 1,338,561.0 | -1.64% |
| 2025-10-31 | $2.46 | $2.35 | $0.105 | 2,568,109.0 | +3.83% |
| 2025-10-30 | $2.40 | $2.35 | $0.05 | 857,759.0 | -1.67% |
| 2025-10-29 | $2.44 | $2.38 | $0.06 | 2,138,722.0 | -1.24% |
| 2025-10-28 | $2.44 | $2.39 | $0.05 | 3,332,822.0 | +0.00% |
| 2025-10-27 | $2.47 | $2.42 | $0.05 | 1,643,374.0 | -0.41% |
| 2025-10-24 | $2.48 | $2.40 | $0.075 | 1,962,006.0 | +1.25% |
Rlx Technology Inc Adr 주식 (RLX) 연도별 가격 이력
이 심층 분석에서는 Rlx Technology Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RLX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rlx Technology Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rlx Technology Inc Adr 주식 (RLX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $2.60 | $2.24 | $0.36 | 33,044,921.0 | +0.41% |
| 2025-10 | $2.68 | $2.31 | $0.37 | 46,603,880.0 | -7.22% |
| 2025-09 | $2.84 | $2.45 | $0.39 | 83,689,197.0 | +3.54% |
| 2025-08 | $2.60 | $2.11 | $0.4894 | 65,180,659.0 | +10.92% |
| 2025-07 | $2.48 | $2.19 | $0.29 | 56,255,613.0 | +3.62% |
| 2025-06 | $2.28 | $2.04 | $0.24 | 86,365,590.0 | +7.28% |
| 2025-05 | $2.08 | $1.79 | $0.295 | 70,980,534.0 | +10.75% |
| 2025-04 | $1.94 | $1.66 | $0.28 | 119,131,295.0 | -1.06% |
| 2025-03 | $2.48 | $1.87 | $0.61 | 150,234,445.0 | -24.50% |
| 2025-02 | $2.69 | $2.16 | $0.53 | 112,076,332.0 | +12.16% |
| 2025-01 | $2.37 | $2.11 | $0.26 | 95,307,407.0 | +2.78% |
Rlx Technology Inc Adr 주식 (RLX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.19 | $1.80 | $0.39 | 93,612,416.0 | +10.10% |
| 2024-11 | $2.11 | $1.57 | $0.54 | 133,729,097.0 | +22.22% |
| 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 주식 (RLX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.49%
0.93%
자본화:
|
볼륨(24시간):