1.61
price down icon0.62%   -0.01
after-market 시간 외 거래: 1.62 0.01 +0.62%
loading

Rlx Technology Inc Adr 주식 (RLX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2024-10-21 $1.66 $1.59 $0.065 4,819,651.0 -1.82%
2024-10-18 $1.69 $1.64 $0.05 5,716,399.0 +1.23%
2024-10-17 $1.67 $1.62 $0.045 2,043,308.0 -2.40%
2024-10-16 $1.71 $1.63 $0.076 7,185,203.0 +2.45%
2024-10-15 $1.69 $1.61 $0.075 8,611,396.0 -3.55%
2024-10-14 $1.76 $1.68 $0.08 5,203,960.0 -3.98%
2024-10-11 $1.77 $1.71 $0.059 2,630,609.0 +1.15%
2024-10-10 $1.78 $1.73 $0.05 3,330,592.0 -0.57%
2024-10-09 $1.83 $1.75 $0.0797 7,342,999.0 -6.91%
2024-10-08 $1.89 $1.74 $0.145 12,133,869.0 +0.53%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $1.65 $1.57 $0.08 25,955,210.0 -0.62%
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%

Rlx Technology Inc Adr 주식 (RLX) 가격 이력 2022

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%
tobacco UVV
$52.26
price up icon 1.77%
tobacco TPB
$49.12
price up icon 3.00%
$5.88
price up icon 1.38%
$0.99
price down icon 1.98%
$2.66
price down icon 6.34%
자본화:     |  볼륨(24시간):