XNYS
Datos históricos de RLX Technology Inc.
RLX Technology Inc. · RLX
$1.73
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:56:18 UTC
- Variación en el periodo
- −27%
- Máximo
- US$2.60
- 17 de noviembre de 2025
- Mínimo
- US$1.65
- 28 de septiembre de 2026
- Volumen medio diario
- 2.53 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.72 | 1.74 | 1.71 | 1.73 | +0.58% | 1.89 M |
| 8 oct 2026 | 1.73 | 1.73 | 1.71 | 1.72 | −0.58% | 1.08 M |
| 7 oct 2026 | 1.70 | 1.74 | 1.69 | 1.73 | +1.76% | 622,494.455 |
| 6 oct 2026 | 1.71 | 1.72 | 1.70 | 1.70 | −1.16% | 1.05 M |
| 5 oct 2026 | 1.70 | 1.74 | 1.70 | 1.72 | +0.58% | 725,871.658 |
| 2 oct 2026 | 1.68 | 1.73 | 1.67 | 1.71 | +1.18% | 2.21 M |
| 1 oct 2026 | 1.70 | 1.70 | 1.65 | 1.69 | −0.59% | 1.52 M |
| 30 sep 2026 | 1.70 | 1.72 | 1.68 | 1.70 | 0.00% | 2.59 M |
| 29 sep 2026 | 1.70 | 1.71 | 1.68 | 1.70 | 0.00% | 1.28 M |
| 28 sep 2026 | 1.68 | 1.70 | 1.65 | 1.70 | +1.19% | 2.44 M |
| 25 sep 2026 | 1.71 | 1.72 | 1.68 | 1.68 | −1.75% | 2.01 M |
| 24 sep 2026 | 1.72 | 1.73 | 1.69 | 1.71 | −0.58% | 3.96 M |
| 23 sep 2026 | 1.75 | 1.75 | 1.71 | 1.72 | −1.71% | 2.32 M |
| 22 sep 2026 | 1.73 | 1.75 | 1.73 | 1.75 | +1.74% | 1.14 M |
| 21 sep 2026 | 1.73 | 1.77 | 1.72 | 1.72 | +2.38% | 2.86 M |
| 18 sep 2026 | 1.72 | 1.73 | 1.67 | 1.68 | −2.33% | 44.77 M |
| 17 sep 2026 | 1.74 | 1.75 | 1.72 | 1.72 | −0.58% | 1.91 M |
| 16 sep 2026 | 1.74 | 1.76 | 1.73 | 1.73 | 0.00% | 1.67 M |
| 15 sep 2026 | 1.76 | 1.77 | 1.73 | 1.73 | −1.14% | 1.38 M |
| 14 sep 2026 | 1.77 | 1.78 | 1.72 | 1.75 | −1.13% | 2.97 M |
| 11 sep 2026 | 1.79 | 1.81 | 1.76 | 1.77 | −0.56% | 2.08 M |
| 10 sep 2026 | 1.75 | 1.81 | 1.75 | 1.78 | +1.14% | 4.47 M |
| 9 sep 2026 | 1.79 | 1.80 | 1.74 | 1.76 | −1.68% | 5.03 M |
| 8 sep 2026 | 1.80 | 1.81 | 1.78 | 1.79 | −0.56% | 3.12 M |
| 4 sep 2026 | 1.78 | 1.81 | 1.77 | 1.80 | +1.12% | 4.42 M |
| 3 sep 2026 | 1.85 | 1.85 | 1.77 | 1.78 | −3.26% | 3.27 M |
| 2 sep 2026 | 1.80 | 1.84 | 1.78 | 1.84 | +2.79% | 3.45 M |
| 1 sep 2026 | 1.82 | 1.83 | 1.74 | 1.79 | −2.19% | 6.18 M |
| 31 ago 2026 | 1.83 | 1.84 | 1.80 | 1.83 | 0.00% | 3.75 M |
| 28 ago 2026 | 1.82 | 1.84 | 1.79 | 1.83 | +1.67% | 2.77 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.