Rlx Technology Inc Adr (RLX)

Date: O: H: L: C: Vol:

Rlx Technology Inc Adr 주식 (RLX) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 04, 2026	$1.67	$1.62	$0.05	1,351,790	+0.61%
Nov 03, 2026	$1.68	$1.62	$0.065	1,901,963	-1.81%
Nov 02, 2026	$1.68	$1.62	$0.065	1,440,897	+3.11%
Oct 30, 2026	$1.63	$1.59	$0.04	1,494,612	+1.26%
Oct 29, 2026	$1.62	$1.59	$0.03	621,144	-0.63%
Oct 28, 2026	$1.63	$1.58	$0.05	2,563,588	-1.84%
Oct 27, 2026	$1.67	$1.61	$0.055	2,614,737	-1.21%
Oct 26, 2026	$1.68	$1.59	$0.0842	4,429,252	+2.48%
Oct 23, 2026	$1.65	$1.61	$0.04	639,316	-1.83%
Oct 22, 2026	$1.69	$1.64	$0.05	1,281,113	-2.38%
Oct 21, 2026	$1.70	$1.64	$0.06	1,456,345	0.00%
Oct 20, 2026	$1.72	$1.68	$0.04	869,919	-1.75%
Oct 19, 2026	$1.72	$1.69	$0.03	1,172,544	+0.59%
Oct 16, 2026	$1.75	$1.70	$0.049	1,370,877	-0.58%
Oct 15, 2026	$1.73	$1.71	$0.02	1,270,605	0.00%
Oct 14, 2026	$1.73	$1.70	$0.03	2,906,242	0.00%
Oct 13, 2026	$1.73	$1.71	$0.02	969,728	-0.58%
Oct 12, 2026	$1.75	$1.71	$0.04	1,274,155	-0.58%
Oct 09, 2026	$1.74	$1.71	$0.03	1,893,346	+0.58%
Oct 08, 2026	$1.73	$1.71	$0.025	1,079,757	-0.58%
Oct 07, 2026	$1.74	$1.69	$0.05	622,494	+1.76%
Oct 06, 2026	$1.72	$1.70	$0.02	1,054,750	-1.16%

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 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Nov, 2026	$1.68	$1.62	$0.065	4,694,650	+1.86%
Oct, 2026	$1.75	$1.58	$0.17	34,042,651	-5.29%
Sep, 2026	$1.85	$1.65	$0.205	98,485,643	-7.10%
Aug, 2026	$2.07	$1.76	$0.305	63,159,607	-9.41%
Jul, 2026	$2.08	$1.87	$0.21	40,736,573	+6.32%
Jun, 2026	$2.10	$1.76	$0.34	59,439,914	-7.77%
May, 2026	$2.23	$1.97	$0.26	58,722,913	-6.79%
Apr, 2026	$2.30	$2.08	$0.22	32,469,471	+0.45%
Mar, 2026	$2.41	$2.07	$0.335	63,044,538	-9.09%
Feb, 2026	$2.46	$2.23	$0.23	45,455,042	+4.76%
Jan, 2026	$2.44	$2.20	$0.24	47,240,478	-0.86%

Rlx Technology Inc Adr 주식 (RLX) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$2.53	$2.24	$0.295	30,595,169	-8.76%
Nov, 2025	$2.60	$2.24	$0.36	37,878,253	+2.87%
Oct, 2025	$2.68	$2.31	$0.37	46,603,880	-7.22%
Sep, 2025	$2.84	$2.45	$0.39	83,689,197	+3.54%
Aug, 2025	$2.60	$2.11	$0.4894	65,180,659	+10.92%
Jul, 2025	$2.48	$2.19	$0.29	56,255,613	+3.62%
Jun, 2025	$2.28	$2.04	$0.24	86,365,590	+7.28%
May, 2025	$2.09	$1.79	$0.295	70,980,534	+10.75%
Apr, 2025	$1.94	$1.66	$0.28	119,131,295	-1.06%
Mar, 2025	$2.48	$1.87	$0.61	150,234,445	-24.50%
Feb, 2025	$2.69	$2.16	$0.53	112,076,332	+12.16%
Jan, 2025	$2.37	$2.11	$0.26	95,307,407	+2.78%

Rlx Technology Inc Adr 주식 (RLX) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$2.19	$1.80	$0.39	93,612,416	+10.10%
Nov, 2024	$2.11	$1.57	$0.54	133,729,097	+22.22%
Oct, 2024	$1.95	$1.59	$0.36	177,425,143	-10.50%
Sep, 2024	$1.91	$1.64	$0.27	68,187,996	+7.10%
Aug, 2024	$1.83	$1.50	$0.33	56,641,571	-5.59%
Jul, 2024	$1.89	$1.75	$0.14	31,722,534	-2.72%
Jun, 2024	$1.93	$1.78	$0.15	41,062,444	-2.65%
May, 2024	$2.19	$1.88	$0.31	81,153,562	-2.58%
Apr, 2024	$1.97	$1.74	$0.23	74,455,475	+1.04%
Mar, 2024	$2.15	$1.84	$0.315	150,260,258	-1.54%
Feb, 2024	$2.13	$1.71	$0.415	98,250,007	+7.14%
Jan, 2024	$2.03	$1.70	$0.335	139,037,927	-9.00%

RLX와(과) 유사한 종목