Stockscreener 앱 받기
1.935
2.11%
0.035
Rlx Technology Inc Adr 주식 (RLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-14 | $1.98 | $1.94 | $0.045 | 5,717,576.0 | +1.84% |
| 2025-05-13 | $1.92 | $1.87 | $0.05 | 2,928,430.0 | +1.06% |
| 2025-05-12 | $1.93 | $1.87 | $0.06 | 3,274,977.0 | +0.53% |
| 2025-05-09 | $1.90 | $1.84 | $0.06 | 2,433,229.0 | +0.54% |
| 2025-05-08 | $1.88 | $1.79 | $0.08 | 1,964,588.0 | +2.76% |
| 2025-05-07 | $1.84 | $1.79 | $0.05 | 2,112,600.0 | -1.63% |
| 2025-05-06 | $1.88 | $1.84 | $0.035 | 3,028,592.0 | -1.08% |
| 2025-05-05 | $1.87 | $1.81 | $0.06 | 1,102,587.0 | +0.54% |
| 2025-05-02 | $1.87 | $1.84 | $0.03 | 650,023.0 | +0.54% |
| 2025-05-01 | $1.88 | $1.82 | $0.06 | 563,426.0 | -1.08% |
| 2025-04-30 | $1.90 | $1.79 | $0.10 | 3,963,219.0 | +1.64% |
| 2025-04-29 | $1.85 | $1.79 | $0.06 | 2,663,718.0 | +1.67% |
| 2025-04-28 | $1.82 | $1.77 | $0.05 | 1,025,666.0 | +0.56% |
| 2025-04-25 | $1.83 | $1.78 | $0.05 | 1,213,155.0 | -1.10% |
| 2025-04-24 | $1.84 | $1.76 | $0.085 | 2,848,726.0 | +0.56% |
| 2025-04-23 | $1.86 | $1.76 | $0.095 | 5,610,938.0 | +3.45% |
| 2025-04-22 | $1.78 | $1.73 | $0.05 | 2,967,183.0 | +0.00% |
| 2025-04-21 | $1.77 | $1.67 | $0.10 | 4,412,406.0 | +1.75% |
| 2025-04-17 | $1.76 | $1.69 | $0.07 | 3,633,037.0 | +1.79% |
| 2025-04-16 | $1.74 | $1.66 | $0.075 | 4,818,723.0 | -0.59% |
| 2025-04-15 | $1.72 | $1.67 | $0.05 | 6,334,717.0 | +0.60% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $1.98 | $1.79 | $0.19 | 23,776,028.0 | +4.03% |
| 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% |
2.07%
1.38%
자본화:
|
볼륨(24시간):