loading

Rlx Technology Inc Adr 주식 (RLX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-30 $2.40 $2.38 $0.025 603,829.0 -0.41%
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%
2025-10-23 $2.40 $2.31 $0.09 1,557,866.0 +3.45%
2025-10-22 $2.42 $2.32 $0.10 1,828,076.0 -1.69%
2025-10-21 $2.41 $2.35 $0.055 1,738,391.0 -1.26%
2025-10-20 $2.44 $2.38 $0.06 1,562,585.0 -0.42%
2025-10-17 $2.42 $2.38 $0.0352 1,820,979.0 +0.42%
2025-10-16 $2.41 $2.38 $0.03 1,328,972.0 -0.42%
2025-10-15 $2.42 $2.39 $0.035 2,450,535.0 +1.27%
2025-10-14 $2.41 $2.33 $0.08 2,746,368.0 +0.00%
2025-10-13 $2.42 $2.37 $0.05 2,101,136.0 -1.25%
2025-10-10 $2.43 $2.37 $0.06 4,412,554.0 +1.69%
2025-10-09 $2.40 $2.31 $0.09 2,338,850.0 -0.84%
2025-10-08 $2.49 $2.37 $0.12 2,132,318.0 -3.25%
2025-10-07 $2.52 $2.46 $0.055 1,829,988.0 -1.60%
2025-10-06 $2.53 $2.50 $0.03 1,498,210.0 -1.19%
2025-10-03 $2.60 $2.51 $0.09 1,374,557.0 -2.69%
2025-10-02 $2.66 $2.59 $0.07 1,012,125.0 -1.52%
2025-10-01 $2.68 $2.60 $0.075 2,367,578.0 +0.38%
2025-09-30 $2.63 $2.53 $0.10 3,828,324.0 +4.78%

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
2025-10 $2.68 $2.31 $0.37 43,781,841.0 -9.49%
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

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
$89.06
price up icon 1.00%
tobacco UVV
$50.22
price down icon 1.64%
$2.0986
price down icon 9.29%
$3.22
price up icon 1.26%
$0.5632
price down icon 5.30%
자본화:     |  볼륨(24시간):