Stockscreener 앱 받기
1.79
1.65%
-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 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.85 | $1.77 | $0.08 | 4,599,306.0 | -1.37% |
| 2024-11-20 | $1.82 | $1.76 | $0.055 | 5,160,827.0 | +3.41% |
| 2024-11-19 | $1.78 | $1.72 | $0.06 | 5,576,362.0 | -3.30% |
| 2024-11-18 | $1.84 | $1.68 | $0.1589 | 13,735,550.0 | +7.69% |
| 2024-11-15 | $1.75 | $1.64 | $0.11 | 7,287,851.0 | +3.68% |
| 2024-11-14 | $1.65 | $1.60 | $0.05 | 4,140,441.0 | +1.24% |
| 2024-11-13 | $1.63 | $1.59 | $0.04 | 2,971,676.0 | +1.26% |
| 2024-11-12 | $1.61 | $1.58 | $0.03 | 3,913,097.0 | -0.63% |
| 2024-11-11 | $1.63 | $1.59 | $0.04 | 2,736,530.0 | -1.84% |
| 2024-11-08 | $1.64 | $1.62 | $0.02 | 1,399,530.0 | -1.21% |
| 2024-11-07 | $1.68 | $1.61 | $0.065 | 9,508,957.0 | +3.12% |
| 2024-11-06 | $1.64 | $1.58 | $0.06 | 9,434,399.0 | -0.62% |
| 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% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.85 | $1.57 | $0.28 | 88,718,012.0 | +10.80% |
| 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% |
Rlx Technology Inc Adr 주식 (RLX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.10%
0.51%
자본화:
|
볼륨(24시간):