2.385
price down icon0.63%   -0.015
 
loading

Rlx Technology Inc Adr 주식 (RLX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-25 $2.45 $2.36 $0.09 4,286,559.0 -0.42%
2025-08-22 $2.48 $2.33 $0.15 12,847,213.0 +7.14%
2025-08-21 $2.33 $2.24 $0.09 4,077,125.0 +0.00%
2025-08-20 $2.25 $2.21 $0.035 2,137,267.0 +0.00%
2025-08-19 $2.30 $2.22 $0.08 2,134,011.0 +0.45%
2025-08-18 $2.23 $2.13 $0.10 2,767,221.0 +4.69%
2025-08-15 $2.15 $2.12 $0.0356 1,621,025.0 -0.47%
2025-08-14 $2.17 $2.11 $0.0544 3,390,566.0 -0.47%
2025-08-13 $2.24 $2.15 $0.09 1,642,230.0 -2.27%
2025-08-12 $2.25 $2.18 $0.07 2,183,915.0 -1.35%
2025-08-11 $2.23 $2.20 $0.03 1,558,086.0 +0.45%
2025-08-08 $2.25 $2.21 $0.04 697,979.0 -0.89%
2025-08-07 $2.28 $2.22 $0.06 2,457,548.0 +0.00%
2025-08-06 $2.26 $2.23 $0.035 2,435,287.0 +0.45%
2025-08-05 $2.26 $2.23 $0.03 2,796,132.0 -0.45%
2025-08-04 $2.28 $2.24 $0.041 690,980.0 +0.00%
2025-08-01 $2.29 $2.23 $0.055 1,144,110.0 -2.18%
2025-07-31 $2.31 $2.24 $0.07 2,138,250.0 +0.88%
2025-07-30 $2.28 $2.23 $0.05 1,414,338.0 +0.89%
2025-07-29 $2.28 $2.23 $0.05 926,228.0 +0.45%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $2.48 $2.11 $0.3694 53,153,813.0 +4.37%
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

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

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%
tobacco TPB
$97.17
price down icon 1.76%
tobacco UVV
$55.81
price down icon 1.52%
$2.95
price down icon 3.28%
$3.44
price up icon 4.24%
$0.8394
price down icon 11.01%
자본화:     |  볼륨(24시간):