RLX Technology Inc. American Depositary Shares, each representing the right to receive one (1) Class A ordinary share NYSE:RLX Historical Prices

Below are the 876 trading days of historical prices for RLX.

# Exchange Symbol Date Open High Low Close
876 NYSE RLX Wed, Jan 18, 2023 2.58 2.71 2.47 2.52
875 NYSE RLX Tue, Jan 17, 2023 2.68 2.69 2.53 2.61
874 NYSE RLX Fri, Jan 13, 2023 2.64 2.78 2.64 2.75
873 NYSE RLX Thu, Jan 12, 2023 2.67 2.74 2.54 2.69
872 NYSE RLX Wed, Jan 11, 2023 2.53 2.72 2.49 2.70
871 NYSE RLX Tue, Jan 10, 2023 2.55 2.60 2.49 2.55
870 NYSE RLX Mon, Jan 9, 2023 2.67 2.67 2.53 2.55
869 NYSE RLX Fri, Jan 6, 2023 2.73 2.74 2.49 2.55
868 NYSE RLX Thu, Jan 5, 2023 2.76 2.81 2.62 2.66
867 NYSE RLX Wed, Jan 4, 2023 2.52 2.82 2.48 2.81
866 NYSE RLX Tue, Jan 3, 2023 2.38 2.50 2.37 2.46
865 NYSE RLX Fri, Dec 30, 2022 2.27 2.35 2.23 2.30
864 NYSE RLX Thu, Dec 29, 2022 2.39 2.41 2.29 2.36
863 NYSE RLX Wed, Dec 28, 2022 2.58 2.61 2.34 2.35
862 NYSE RLX Tue, Dec 27, 2022 2.53 2.69 2.49 2.63
861 NYSE RLX Fri, Dec 23, 2022 2.52 2.59 2.49 2.51
860 NYSE RLX Thu, Dec 22, 2022 2.52 2.56 2.40 2.54
859 NYSE RLX Wed, Dec 21, 2022 2.47 2.54 2.42 2.50
858 NYSE RLX Tue, Dec 20, 2022 2.27 2.62 2.24 2.47
857 NYSE RLX Mon, Dec 19, 2022 2.54 2.57 2.34 2.37
856 NYSE RLX Fri, Dec 16, 2022 2.50 2.62 2.45 2.51
855 NYSE RLX Thu, Dec 15, 2022 2.56 2.70 2.40 2.45
854 NYSE RLX Wed, Dec 14, 2022 2.64 2.67 2.45 2.65
853 NYSE RLX Tue, Dec 13, 2022 2.76 2.78 2.55 2.65
852 NYSE RLX Mon, Dec 12, 2022 2.60 2.75 2.55 2.65
851 NYSE RLX Fri, Dec 9, 2022 2.90 2.94 2.71 2.74
850 NYSE RLX Thu, Dec 8, 2022 2.71 2.87 2.61 2.86
849 NYSE RLX Wed, Dec 7, 2022 2.44 2.65 2.33 2.54
848 NYSE RLX Tue, Dec 6, 2022 2.51 2.77 2.51 2.59
847 NYSE RLX Mon, Dec 5, 2022 2.85 3.06 2.47 2.57
846 NYSE RLX Fri, Dec 2, 2022 2.24 2.64 2.24 2.61
845 NYSE RLX Thu, Dec 1, 2022 2.20 2.39 2.14 2.28
844 NYSE RLX Wed, Nov 30, 2022 2.28 2.43 2.12 2.30
843 NYSE RLX Tue, Nov 29, 2022 2.04 2.28 2.00 2.18
842 NYSE RLX Mon, Nov 28, 2022 1.96 2.14 1.93 1.94
841 NYSE RLX Fri, Nov 25, 2022 1.95 2.09 1.79 1.88
840 NYSE RLX Wed, Nov 23, 2022 1.73 2.06 1.73 1.99
839 NYSE RLX Tue, Nov 22, 2022 1.71 1.76 1.67 1.69
838 NYSE RLX Mon, Nov 21, 2022 1.72 1.88 1.69 1.76
837 NYSE RLX Fri, Nov 18, 2022 1.67 1.80 1.64 1.76
836 NYSE RLX Thu, Nov 17, 2022 1.45 1.77 1.45 1.73
835 NYSE RLX Wed, Nov 16, 2022 1.60 1.61 1.44 1.44
834 NYSE RLX Tue, Nov 15, 2022 1.68 1.69 1.50 1.60
833 NYSE RLX Mon, Nov 14, 2022 1.50 1.61 1.49 1.58
832 NYSE RLX Fri, Nov 11, 2022 1.50 1.55 1.45 1.48
831 NYSE RLX Thu, Nov 10, 2022 1.46 1.47 1.37 1.44
830 NYSE RLX Wed, Nov 9, 2022 1.43 1.46 1.33 1.34
829 NYSE RLX Tue, Nov 8, 2022 1.53 1.53 1.42 1.50
828 NYSE RLX Mon, Nov 7, 2022 1.58 1.60 1.53 1.57
827 NYSE RLX Fri, Nov 4, 2022 1.80 1.80 1.47 1.52
826 NYSE RLX Thu, Nov 3, 2022 1.46 1.67 1.43 1.67
825 NYSE RLX Wed, Nov 2, 2022 1.48 1.60 1.42 1.53
824 NYSE RLX Tue, Nov 1, 2022 1.44 1.45 1.34 1.37
823 NYSE RLX Mon, Oct 31, 2022 1.35 1.41 1.25 1.25
822 NYSE RLX Fri, Oct 28, 2022 1.38 1.38 1.30 1.35
821 NYSE RLX Thu, Oct 27, 2022 1.46 1.60 1.35 1.48
820 NYSE RLX Wed, Oct 26, 2022 1.16 1.81 1.10 1.63
819 NYSE RLX Tue, Oct 25, 2022 1.14 1.15 1.02 1.14
818 NYSE RLX Mon, Oct 24, 2022 0.98 1.02 0.90 1.00
817 NYSE RLX Fri, Oct 21, 2022 1.00 1.03 1.00 1.01
816 NYSE RLX Thu, Oct 20, 2022 1.05 1.09 1.00 1.00
815 NYSE RLX Wed, Oct 19, 2022 1.13 1.17 1.05 1.06
814 NYSE RLX Tue, Oct 18, 2022 1.16 1.21 1.13 1.16
813 NYSE RLX Mon, Oct 17, 2022 1.08 1.16 1.07 1.09
812 NYSE RLX Fri, Oct 14, 2022 1.10 1.11 1.03 1.03
811 NYSE RLX Thu, Oct 13, 2022 1.06 1.18 1.04 1.09
810 NYSE RLX Wed, Oct 12, 2022 1.05 1.20 1.03 1.12
809 NYSE RLX Tue, Oct 11, 2022 0.99 1.03 0.99 1.00
808 NYSE RLX Mon, Oct 10, 2022 0.93 1.01 0.92 0.97
807 NYSE RLX Fri, Oct 7, 2022 1.02 1.02 0.93 0.94
806 NYSE RLX Thu, Oct 6, 2022 1.01 1.05 1.00 1.03
805 NYSE RLX Wed, Oct 5, 2022 1.06 1.11 1.02 1.03
804 NYSE RLX Tue, Oct 4, 2022 1.04 1.07 1.01 1.04
803 NYSE RLX Mon, Oct 3, 2022 1.06 1.08 1.00 1.00
802 NYSE RLX Fri, Sep 30, 2022 1.05 1.11 1.03 1.05
801 NYSE RLX Thu, Sep 29, 2022 1.03 1.05 1.00 1.03
800 NYSE RLX Wed, Sep 28, 2022 1.02 1.08 1.01 1.06
799 NYSE RLX Tue, Sep 27, 2022 1.07 1.10 1.01 1.02
798 NYSE RLX Mon, Sep 26, 2022 1.09 1.11 1.05 1.05
797 NYSE RLX Fri, Sep 23, 2022 1.15 1.16 1.08 1.08
796 NYSE RLX Thu, Sep 22, 2022 1.26 1.27 1.16 1.16
795 NYSE RLX Wed, Sep 21, 2022 1.29 1.33 1.17 1.25
794 NYSE RLX Tue, Sep 20, 2022 1.18 1.30 1.18 1.23
793 NYSE RLX Mon, Sep 19, 2022 1.20 1.23 1.17 1.17
792 NYSE RLX Fri, Sep 16, 2022 1.22 1.23 1.17 1.20
791 NYSE RLX Thu, Sep 15, 2022 1.30 1.32 1.22 1.22
790 NYSE RLX Wed, Sep 14, 2022 1.31 1.34 1.28 1.30
789 NYSE RLX Tue, Sep 13, 2022 1.36 1.38 1.31 1.31
788 NYSE RLX Mon, Sep 12, 2022 1.38 1.41 1.37 1.40
787 NYSE RLX Fri, Sep 9, 2022 1.32 1.43 1.31 1.37
786 NYSE RLX Thu, Sep 8, 2022 1.30 1.33 1.27 1.29
785 NYSE RLX Wed, Sep 7, 2022 1.29 1.33 1.27 1.29
784 NYSE RLX Tue, Sep 6, 2022 1.32 1.35 1.27 1.27
783 NYSE RLX Fri, Sep 2, 2022 1.39 1.39 1.33 1.34
782 NYSE RLX Thu, Sep 1, 2022 1.41 1.41 1.35 1.38
781 NYSE RLX Wed, Aug 31, 2022 1.42 1.44 1.40 1.43
780 NYSE RLX Tue, Aug 30, 2022 1.45 1.47 1.40 1.42
779 NYSE RLX Mon, Aug 29, 2022 1.52 1.53 1.42 1.43
778 NYSE RLX Fri, Aug 26, 2022 1.61 1.61 1.46 1.48
777 NYSE RLX Thu, Aug 25, 2022 1.47 1.51 1.41 1.47
776 NYSE RLX Wed, Aug 24, 2022 1.42 1.46 1.40 1.40
775 NYSE RLX Tue, Aug 23, 2022 1.43 1.45 1.42 1.43
774 NYSE RLX Mon, Aug 22, 2022 1.49 1.49 1.42 1.45
773 NYSE RLX Fri, Aug 19, 2022 1.46 1.57 1.41 1.46
772 NYSE RLX Thu, Aug 18, 2022 1.48 1.52 1.42 1.43
771 NYSE RLX Wed, Aug 17, 2022 1.52 1.54 1.46 1.47
770 NYSE RLX Tue, Aug 16, 2022 1.57 1.59 1.51 1.52
769 NYSE RLX Mon, Aug 15, 2022 1.61 1.61 1.53 1.59
768 NYSE RLX Fri, Aug 12, 2022 1.59 1.65 1.55 1.62
767 NYSE RLX Thu, Aug 11, 2022 1.62 1.72 1.60 1.62
766 NYSE RLX Wed, Aug 10, 2022 1.59 1.62 1.52 1.61
765 NYSE RLX Tue, Aug 9, 2022 1.60 1.63 1.56 1.57
764 NYSE RLX Mon, Aug 8, 2022 1.55 1.65 1.41 1.62
763 NYSE RLX Fri, Aug 5, 2022 1.57 1.60 1.53 1.57
762 NYSE RLX Thu, Aug 4, 2022 1.60 1.61 1.54 1.61
761 NYSE RLX Wed, Aug 3, 2022 1.48 1.56 1.43 1.56
760 NYSE RLX Tue, Aug 2, 2022 1.45 1.50 1.41 1.47
759 NYSE RLX Mon, Aug 1, 2022 1.60 1.61 1.43 1.50
758 NYSE RLX Fri, Jul 29, 2022 1.68 1.69 1.60 1.62
757 NYSE RLX Thu, Jul 28, 2022 1.73 1.76 1.62 1.72
756 NYSE RLX Wed, Jul 27, 2022 1.80 1.80 1.71 1.77
755 NYSE RLX Tue, Jul 26, 2022 1.82 1.82 1.69 1.74
754 NYSE RLX Mon, Jul 25, 2022 1.89 1.89 1.77 1.82
753 NYSE RLX Fri, Jul 22, 2022 2.18 2.25 1.84 1.89
752 NYSE RLX Thu, Jul 21, 2022 1.91 2.05 1.85 2.05
751 NYSE RLX Wed, Jul 20, 2022 1.87 1.95 1.85 1.90
750 NYSE RLX Tue, Jul 19, 2022 1.89 1.91 1.83 1.86
749 NYSE RLX Mon, Jul 18, 2022 1.87 1.95 1.87 1.88
748 NYSE RLX Fri, Jul 15, 2022 1.84 1.86 1.73 1.83
747 NYSE RLX Thu, Jul 14, 2022 1.90 1.95 1.84 1.85
746 NYSE RLX Wed, Jul 13, 2022 1.85 1.95 1.83 1.95
745 NYSE RLX Tue, Jul 12, 2022 1.85 1.92 1.83 1.91
744 NYSE RLX Mon, Jul 11, 2022 1.89 1.90 1.81 1.86
743 NYSE RLX Fri, Jul 8, 2022 2.03 2.05 1.94 1.94
742 NYSE RLX Thu, Jul 7, 2022 1.90 2.10 1.83 2.10
741 NYSE RLX Wed, Jul 6, 2022 2.03 2.05 1.86 1.86
740 NYSE RLX Tue, Jul 5, 2022 2.14 2.16 2.01 2.06
739 NYSE RLX Fri, Jul 1, 2022 2.14 2.18 2.07 2.18
738 NYSE RLX Thu, Jun 30, 2022 2.20 2.21 2.06 2.13
737 NYSE RLX Wed, Jun 29, 2022 2.23 2.27 2.18 2.27
736 NYSE RLX Tue, Jun 28, 2022 2.40 2.48 2.33 2.33
735 NYSE RLX Mon, Jun 27, 2022 2.35 2.45 2.32 2.36
734 NYSE RLX Fri, Jun 24, 2022 2.30 2.32 2.16 2.32
733 NYSE RLX Thu, Jun 23, 2022 2.22 2.35 2.17 2.28
732 NYSE RLX Wed, Jun 22, 2022 2.25 2.26 2.16 2.16
731 NYSE RLX Tue, Jun 21, 2022 2.35 2.37 2.29 2.29
730 NYSE RLX Fri, Jun 17, 2022 2.46 2.47 2.27 2.32
729 NYSE RLX Thu, Jun 16, 2022 2.10 2.40 2.04 2.40
728 NYSE RLX Wed, Jun 15, 2022 2.23 2.29 2.17 2.18
727 NYSE RLX Tue, Jun 14, 2022 2.28 2.35 2.20 2.22
726 NYSE RLX Mon, Jun 13, 2022 2.36 2.40 2.15 2.23
725 NYSE RLX Fri, Jun 10, 2022 2.21 2.48 2.21 2.30
724 NYSE RLX Thu, Jun 9, 2022 2.25 2.31 2.10 2.16
723 NYSE RLX Wed, Jun 8, 2022 2.18 2.51 2.15 2.35
722 NYSE RLX Tue, Jun 7, 2022 2.06 2.10 1.98 2.10
721 NYSE RLX Mon, Jun 6, 2022 2.03 2.16 1.99 2.06
720 NYSE RLX Fri, Jun 3, 2022 1.96 1.96 1.84 1.88
719 NYSE RLX Thu, Jun 2, 2022 1.90 2.08 1.89 1.97
718 NYSE RLX Wed, Jun 1, 2022 1.95 1.98 1.86 1.87
717 NYSE RLX Tue, May 31, 2022 2.09 2.10 1.91 1.98
716 NYSE RLX Fri, May 27, 2022 1.93 2.03 1.87 2.03
715 NYSE RLX Thu, May 26, 2022 1.80 1.96 1.78 1.95
714 NYSE RLX Wed, May 25, 2022 1.75 1.80 1.73 1.79
713 NYSE RLX Tue, May 24, 2022 1.79 1.81 1.73 1.76
712 NYSE RLX Mon, May 23, 2022 1.84 1.90 1.79 1.87
711 NYSE RLX Fri, May 20, 2022 2.05 2.07 1.75 1.87
710 NYSE RLX Thu, May 19, 2022 1.96 2.03 1.90 1.98
709 NYSE RLX Wed, May 18, 2022 1.96 2.07 1.94 1.94
708 NYSE RLX Tue, May 17, 2022 2.10 2.12 1.98 1.98
707 NYSE RLX Mon, May 16, 2022 1.94 2.07 1.93 2.02
706 NYSE RLX Fri, May 13, 2022 1.87 1.97 1.87 1.94
705 NYSE RLX Thu, May 12, 2022 1.78 1.92 1.70 1.88
704 NYSE RLX Wed, May 11, 2022 1.79 1.94 1.73 1.78
703 NYSE RLX Tue, May 10, 2022 1.78 1.81 1.67 1.76
702 NYSE RLX Mon, May 9, 2022 1.79 1.87 1.67 1.71
701 NYSE RLX Fri, May 6, 2022 1.89 1.92 1.81 1.86
700 NYSE RLX Thu, May 5, 2022 1.96 1.99 1.84 1.94
699 NYSE RLX Wed, May 4, 2022 1.95 2.04 1.93 2.04
698 NYSE RLX Tue, May 3, 2022 2.06 2.08 1.96 1.99
697 NYSE RLX Mon, May 2, 2022 2.04 2.14 1.99 2.05
696 NYSE RLX Fri, Apr 29, 2022 2.14 2.21 2.00 2.03
695 NYSE RLX Thu, Apr 28, 2022 1.99 2.06 1.91 2.04
694 NYSE RLX Wed, Apr 27, 2022 1.99 2.17 1.99 2.04
693 NYSE RLX Tue, Apr 26, 2022 1.85 1.95 1.84 1.93
692 NYSE RLX Mon, Apr 25, 2022 1.79 1.89 1.76 1.86
691 NYSE RLX Fri, Apr 22, 2022 1.83 2.00 1.81 1.88
690 NYSE RLX Thu, Apr 21, 2022 1.85 1.92 1.71 1.75
689 NYSE RLX Wed, Apr 20, 2022 1.98 2.03 1.80 1.81
688 NYSE RLX Tue, Apr 19, 2022 1.86 2.02 1.86 1.98
687 NYSE RLX Mon, Apr 18, 2022 1.93 1.97 1.85 1.90
686 NYSE RLX Thu, Apr 14, 2022 2.11 2.15 2.01 2.06
685 NYSE RLX Wed, Apr 13, 2022 1.92 2.11 1.90 2.11
684 NYSE RLX Tue, Apr 12, 2022 2.07 2.14 1.89 1.90
683 NYSE RLX Mon, Apr 11, 2022 1.79 1.99 1.79 1.87
682 NYSE RLX Fri, Apr 8, 2022 1.81 2.01 1.81 1.87
681 NYSE RLX Thu, Apr 7, 2022 1.90 1.99 1.77 1.78
680 NYSE RLX Wed, Apr 6, 2022 1.81 1.94 1.80 1.91
679 NYSE RLX Tue, Apr 5, 2022 1.95 2.03 1.85 1.87
678 NYSE RLX Mon, Apr 4, 2022 1.94 2.01 1.88 1.95
677 NYSE RLX Fri, Apr 1, 2022 1.95 2.00 1.83 1.85
676 NYSE RLX Thu, Mar 31, 2022 1.88 1.90 1.70 1.79
675 NYSE RLX Wed, Mar 30, 2022 1.90 1.99 1.88 1.91
674 NYSE RLX Tue, Mar 29, 2022 2.05 2.11 1.89 1.89
673 NYSE RLX Mon, Mar 28, 2022 2.00 2.03 1.90 1.99
672 NYSE RLX Fri, Mar 25, 2022 1.96 2.01 1.92 1.96
671 NYSE RLX Thu, Mar 24, 2022 2.18 2.21 2.02 2.05
670 NYSE RLX Wed, Mar 23, 2022 2.24 2.31 2.07 2.12
669 NYSE RLX Tue, Mar 22, 2022 2.34 2.39 2.21 2.30
668 NYSE RLX Mon, Mar 21, 2022 2.39 2.39 2.11 2.20
667 NYSE RLX Fri, Mar 18, 2022 2.21 2.71 2.10 2.39
666 NYSE RLX Thu, Mar 17, 2022 2.00 2.41 1.91 2.09
665 NYSE RLX Wed, Mar 16, 2022 2.09 2.28 1.82 2.10
664 NYSE RLX Tue, Mar 15, 2022 1.20 1.74 1.20 1.71
663 NYSE RLX Mon, Mar 14, 2022 1.41 1.45 1.16 1.22
662 NYSE RLX Fri, Mar 11, 2022 1.99 1.99 1.33 1.49
661 NYSE RLX Thu, Mar 10, 2022 2.41 2.48 2.26 2.34
660 NYSE RLX Wed, Mar 9, 2022 2.42 2.58 2.40 2.51
659 NYSE RLX Tue, Mar 8, 2022 2.26 2.40 2.11 2.32
658 NYSE RLX Mon, Mar 7, 2022 2.60 2.61 2.37 2.38
657 NYSE RLX Fri, Mar 4, 2022 2.72 2.77 2.61 2.63
656 NYSE RLX Thu, Mar 3, 2022 3.02 3.06 2.66 2.78
655 NYSE RLX Wed, Mar 2, 2022 3.00 3.15 2.91 3.10
654 NYSE RLX Tue, Mar 1, 2022 3.05 3.09 2.95 3.02
653 NYSE RLX Mon, Feb 28, 2022 2.97 3.13 2.88 3.08
652 NYSE RLX Fri, Feb 25, 2022 3.09 3.12 2.91 3.01
651 NYSE RLX Thu, Feb 24, 2022 2.84 3.11 2.81 3.10
650 NYSE RLX Wed, Feb 23, 2022 3.11 3.17 3.01 3.02
649 NYSE RLX Tue, Feb 22, 2022 3.30 3.31 2.95 2.99
648 NYSE RLX Fri, Feb 18, 2022 3.60 3.70 3.44 3.48
647 NYSE RLX Thu, Feb 17, 2022 3.81 3.85 3.58 3.65
646 NYSE RLX Wed, Feb 16, 2022 3.56 3.97 3.55 3.81
645 NYSE RLX Tue, Feb 15, 2022 3.50 3.61 3.45 3.60
644 NYSE RLX Mon, Feb 14, 2022 3.43 3.53 3.37 3.41
643 NYSE RLX Fri, Feb 11, 2022 3.49 3.65 3.43 3.47
642 NYSE RLX Thu, Feb 10, 2022 3.42 3.73 3.40 3.49
641 NYSE RLX Wed, Feb 9, 2022 3.29 3.65 3.25 3.57
640 NYSE RLX Tue, Feb 8, 2022 3.19 3.28 3.10 3.21
639 NYSE RLX Mon, Feb 7, 2022 3.16 3.43 3.16 3.21
638 NYSE RLX Fri, Feb 4, 2022 3.13 3.26 3.11 3.19
637 NYSE RLX Thu, Feb 3, 2022 3.19 3.29 3.05 3.05
636 NYSE RLX Wed, Feb 2, 2022 3.48 3.48 3.22 3.24
635 NYSE RLX Tue, Feb 1, 2022 3.33 3.53 3.24 3.43
634 NYSE RLX Mon, Jan 31, 2022 3.07 3.39 3.06 3.35
633 NYSE RLX Fri, Jan 28, 2022 3.07 3.12 2.84 2.98
632 NYSE RLX Thu, Jan 27, 2022 3.32 3.37 3.04 3.06
631 NYSE RLX Wed, Jan 26, 2022 3.44 3.55 3.29 3.32
630 NYSE RLX Tue, Jan 25, 2022 3.35 3.44 3.28 3.41
629 NYSE RLX Mon, Jan 24, 2022 3.41 3.54 3.23 3.49
628 NYSE RLX Fri, Jan 21, 2022 3.67 3.80 3.53 3.56
627 NYSE RLX Thu, Jan 20, 2022 3.84 3.85 3.61 3.62
626 NYSE RLX Wed, Jan 19, 2022 3.62 3.83 3.62 3.66
625 NYSE RLX Tue, Jan 18, 2022 3.56 3.81 3.56 3.63
624 NYSE RLX Fri, Jan 14, 2022 3.68 3.71 3.51 3.70
623 NYSE RLX Thu, Jan 13, 2022 3.77 3.78 3.61 3.63
622 NYSE RLX Wed, Jan 12, 2022 3.92 4.01 3.79 3.89
621 NYSE RLX Tue, Jan 11, 2022 3.64 3.86 3.60 3.82
620 NYSE RLX Mon, Jan 10, 2022 3.69 3.70 3.46 3.59
619 NYSE RLX Fri, Jan 7, 2022 3.58 3.77 3.51 3.67
618 NYSE RLX Thu, Jan 6, 2022 3.45 3.63 3.34 3.61
617 NYSE RLX Wed, Jan 5, 2022 3.65 3.66 3.30 3.32
616 NYSE RLX Tue, Jan 4, 2022 3.95 4.00 3.65 3.75
615 NYSE RLX Mon, Jan 3, 2022 4.03 4.09 3.88 4.04
614 NYSE RLX Fri, Dec 31, 2021 4.10 4.13 3.89 3.90
613 NYSE RLX Thu, Dec 30, 2021 3.84 4.23 3.80 4.17
612 NYSE RLX Wed, Dec 29, 2021 3.96 4.10 3.76 3.78
611 NYSE RLX Tue, Dec 28, 2021 4.16 4.19 3.92 4.02
610 NYSE RLX Mon, Dec 27, 2021 4.03 4.25 4.00 4.16
609 NYSE RLX Thu, Dec 23, 2021 3.81 4.13 3.78 4.11
608 NYSE RLX Wed, Dec 22, 2021 3.65 3.89 3.63 3.84
607 NYSE RLX Tue, Dec 21, 2021 3.74 3.86 3.60 3.76
606 NYSE RLX Mon, Dec 20, 2021 3.65 3.70 3.50 3.55
605 NYSE RLX Fri, Dec 17, 2021 3.51 3.91 3.50 3.90
604 NYSE RLX Thu, Dec 16, 2021 3.99 4.02 3.61 3.71
603 NYSE RLX Wed, Dec 15, 2021 3.88 3.97 3.53 3.89
602 NYSE RLX Tue, Dec 14, 2021 3.99 4.12 3.91 4.02
601 NYSE RLX Mon, Dec 13, 2021 4.26 4.28 3.98 4.13
600 NYSE RLX Fri, Dec 10, 2021 4.55 4.55 4.14 4.22
599 NYSE RLX Thu, Dec 9, 2021 4.55 4.80 4.40 4.49
598 NYSE RLX Wed, Dec 8, 2021 4.33 4.93 4.15 4.76
597 NYSE RLX Tue, Dec 7, 2021 3.76 3.99 3.75 3.91
596 NYSE RLX Mon, Dec 6, 2021 3.43 3.71 3.30 3.66
595 NYSE RLX Fri, Dec 3, 2021 4.01 4.18 3.56 3.69
594 NYSE RLX Thu, Dec 2, 2021 4.56 4.69 3.90 4.43
593 NYSE RLX Wed, Dec 1, 2021 4.30 4.53 4.04 4.11
592 NYSE RLX Tue, Nov 30, 2021 4.80 4.81 4.00 4.11
591 NYSE RLX Mon, Nov 29, 2021 5.63 5.65 5.06 5.07
590 NYSE RLX Fri, Nov 26, 2021 5.29 5.81 4.96 5.51
589 NYSE RLX Wed, Nov 24, 2021 5.01 5.79 5.01 5.41
588 NYSE RLX Tue, Nov 23, 2021 5.53 5.90 4.80 4.97
587 NYSE RLX Mon, Nov 22, 2021 4.71 5.20 4.45 4.91
586 NYSE RLX Fri, Nov 19, 2021 4.56 4.60 4.44 4.50
585 NYSE RLX Thu, Nov 18, 2021 4.68 4.73 4.17 4.36
584 NYSE RLX Wed, Nov 17, 2021 4.85 4.97 4.65 4.83
583 NYSE RLX Tue, Nov 16, 2021 4.99 5.24 4.61 4.66
582 NYSE RLX Mon, Nov 15, 2021 5.15 5.18 4.79 5.00
581 NYSE RLX Fri, Nov 12, 2021 5.34 5.65 4.86 4.98
580 NYSE RLX Thu, Nov 11, 2021 4.52 4.71 4.32 4.49
579 NYSE RLX Wed, Nov 10, 2021 4.16 4.59 4.04 4.40
578 NYSE RLX Tue, Nov 9, 2021 4.30 4.32 4.02 4.16
577 NYSE RLX Mon, Nov 8, 2021 4.51 4.51 4.21 4.27
576 NYSE RLX Fri, Nov 5, 2021 4.77 4.79 4.31 4.37
575 NYSE RLX Thu, Nov 4, 2021 4.94 5.13 4.68 4.75
574 NYSE RLX Wed, Nov 3, 2021 4.73 5.00 4.66 4.89
573 NYSE RLX Tue, Nov 2, 2021 4.88 4.92 4.68 4.75
572 NYSE RLX Mon, Nov 1, 2021 4.88 4.99 4.85 4.97
571 NYSE RLX Fri, Oct 29, 2021 4.94 5.03 4.83 4.86
570 NYSE RLX Thu, Oct 28, 2021 5.04 5.08 4.90 4.94
569 NYSE RLX Wed, Oct 27, 2021 5.36 5.44 4.98 5.10
568 NYSE RLX Tue, Oct 26, 2021 5.80 5.90 5.22 5.27
567 NYSE RLX Mon, Oct 25, 2021 5.71 5.78 5.61 5.78
566 NYSE RLX Fri, Oct 22, 2021 5.56 5.98 5.53 5.80
565 NYSE RLX Thu, Oct 21, 2021 5.88 6.01 5.55 5.63
564 NYSE RLX Wed, Oct 20, 2021 5.99 6.02 5.73 5.98
563 NYSE RLX Tue, Oct 19, 2021 6.33 6.47 5.72 6.00
562 NYSE RLX Mon, Oct 18, 2021 5.47 6.04 5.44 5.92
561 NYSE RLX Fri, Oct 15, 2021 5.13 5.53 4.99 5.40
560 NYSE RLX Thu, Oct 14, 2021 5.36 5.43 5.00 5.07
559 NYSE RLX Wed, Oct 13, 2021 5.09 5.46 4.94 5.33
558 NYSE RLX Tue, Oct 12, 2021 4.79 4.91 4.55 4.64
557 NYSE RLX Mon, Oct 11, 2021 5.01 5.15 4.83 4.87
556 NYSE RLX Fri, Oct 8, 2021 4.67 5.01 4.61 4.86
555 NYSE RLX Thu, Oct 7, 2021 4.38 4.94 4.33 4.76
554 NYSE RLX Wed, Oct 6, 2021 4.15 4.29 4.13 4.24
553 NYSE RLX Tue, Oct 5, 2021 4.21 4.39 4.15 4.28
552 NYSE RLX Mon, Oct 4, 2021 4.41 4.50 4.17 4.19
551 NYSE RLX Fri, Oct 1, 2021 4.50 4.65 4.48 4.60
550 NYSE RLX Thu, Sep 30, 2021 4.42 4.60 4.38 4.52
549 NYSE RLX Wed, Sep 29, 2021 4.47 4.53 4.35 4.43
548 NYSE RLX Tue, Sep 28, 2021 4.52 4.68 4.48 4.50
547 NYSE RLX Mon, Sep 27, 2021 4.49 4.62 4.30 4.57
546 NYSE RLX Fri, Sep 24, 2021 4.55 4.57 4.37 4.51
545 NYSE RLX Thu, Sep 23, 2021 4.69 4.75 4.61 4.67
544 NYSE RLX Wed, Sep 22, 2021 4.55 4.76 4.46 4.66
543 NYSE RLX Tue, Sep 21, 2021 4.56 4.60 4.47 4.53
542 NYSE RLX Mon, Sep 20, 2021 4.61 4.75 4.46 4.49
541 NYSE RLX Fri, Sep 17, 2021 5.01 5.05 4.75 4.82
540 NYSE RLX Thu, Sep 16, 2021 4.90 5.03 4.76 4.97
539 NYSE RLX Wed, Sep 15, 2021 5.05 5.08 4.80 4.91
538 NYSE RLX Tue, Sep 14, 2021 5.09 5.49 5.00 5.05
537 NYSE RLX Mon, Sep 13, 2021 5.15 5.62 5.08 5.11
536 NYSE RLX Fri, Sep 10, 2021 6.76 6.84 5.53 5.74
535 NYSE RLX Thu, Sep 9, 2021 6.66 6.94 6.39 6.90
534 NYSE RLX Wed, Sep 8, 2021 7.00 7.18 6.78 6.90
533 NYSE RLX Tue, Sep 7, 2021 6.15 7.34 6.15 7.00
532 NYSE RLX Fri, Sep 3, 2021 6.00 6.32 5.90 6.05
531 NYSE RLX Thu, Sep 2, 2021 5.50 6.02 5.35 5.90
530 NYSE RLX Wed, Sep 1, 2021 5.07 5.45 4.98 5.36
529 NYSE RLX Tue, Aug 31, 2021 5.21 5.28 5.06 5.14
528 NYSE RLX Mon, Aug 30, 2021 5.35 5.50 4.81 5.13
527 NYSE RLX Fri, Aug 27, 2021 5.10 5.62 5.10 5.38
526 NYSE RLX Thu, Aug 26, 2021 4.23 5.18 4.23 5.14
525 NYSE RLX Wed, Aug 25, 2021 4.02 4.38 3.94 4.36
524 NYSE RLX Tue, Aug 24, 2021 3.90 4.18 3.71 4.07
523 NYSE RLX Mon, Aug 23, 2021 3.93 3.94 3.70 3.82
522 NYSE RLX Fri, Aug 20, 2021 4.25 4.31 3.84 3.91
521 NYSE RLX Thu, Aug 19, 2021 4.42 4.60 4.21 4.23
520 NYSE RLX Wed, Aug 18, 2021 4.50 4.63 4.36 4.46
519 NYSE RLX Tue, Aug 17, 2021 4.36 4.77 4.34 4.49
518 NYSE RLX Mon, Aug 16, 2021 4.96 4.98 4.42 4.55
517 NYSE RLX Fri, Aug 13, 2021 4.93 5.06 4.78 5.02
516 NYSE RLX Thu, Aug 12, 2021 4.74 5.06 4.72 4.92
515 NYSE RLX Wed, Aug 11, 2021 4.58 4.77 4.28 4.71
514 NYSE RLX Tue, Aug 10, 2021 4.70 4.77 4.45 4.61
513 NYSE RLX Mon, Aug 9, 2021 4.48 4.64 4.36 4.54
512 NYSE RLX Fri, Aug 6, 2021 4.65 4.67 4.32 4.46
511 NYSE RLX Thu, Aug 5, 2021 4.51 4.81 4.38 4.65
510 NYSE RLX Wed, Aug 4, 2021 5.20 5.20 4.53 4.61
509 NYSE RLX Tue, Aug 3, 2021 4.62 4.92 4.52 4.85
508 NYSE RLX Mon, Aug 2, 2021 4.49 4.88 4.30 4.65
507 NYSE RLX Fri, Jul 30, 2021 4.50 4.50 4.16 4.36
506 NYSE RLX Thu, Jul 29, 2021 4.73 4.75 4.40 4.47
505 NYSE RLX Wed, Jul 28, 2021 4.48 5.32 4.05 4.38
504 NYSE RLX Tue, Jul 27, 2021 4.88 4.90 4.11 4.31
503 NYSE RLX Mon, Jul 26, 2021 4.48 4.93 4.30 4.46
502 NYSE RLX Fri, Jul 23, 2021 5.39 5.50 4.82 4.97
501 NYSE RLX Thu, Jul 22, 2021 6.17 6.21 5.53 5.71
500 NYSE RLX Wed, Jul 21, 2021 6.14 6.46 6.10 6.15
499 NYSE RLX Tue, Jul 20, 2021 6.50 6.69 6.02 6.08
498 NYSE RLX Mon, Jul 19, 2021 6.32 6.41 5.99 6.36
497 NYSE RLX Fri, Jul 16, 2021 7.23 7.25 6.40 6.56
496 NYSE RLX Thu, Jul 15, 2021 7.26 7.38 7.15 7.25
495 NYSE RLX Wed, Jul 14, 2021 7.67 7.67 7.21 7.24
494 NYSE RLX Tue, Jul 13, 2021 7.61 7.75 7.55 7.58
493 NYSE RLX Mon, Jul 12, 2021 8.08 8.08 7.52 7.53
492 NYSE RLX Fri, Jul 9, 2021 7.95 8.07 7.65 7.96
491 NYSE RLX Thu, Jul 8, 2021 7.91 7.95 7.57 7.78
490 NYSE RLX Wed, Jul 7, 2021 8.28 8.28 8.01 8.14
489 NYSE RLX Tue, Jul 6, 2021 8.22 8.25 8.00 8.10
488 NYSE RLX Fri, Jul 2, 2021 8.67 8.70 8.35 8.43
487 NYSE RLX Thu, Jul 1, 2021 8.70 8.97 8.67 8.77
486 NYSE RLX Wed, Jun 30, 2021 8.60 8.85 8.52 8.73
485 NYSE RLX Tue, Jun 29, 2021 8.95 8.95 8.48 8.71
484 NYSE RLX Mon, Jun 28, 2021 9.07 9.10 8.98 9.03
483 NYSE RLX Fri, Jun 25, 2021 9.42 9.43 8.95 9.06
482 NYSE RLX Thu, Jun 24, 2021 8.95 9.44 8.88 9.27
481 NYSE RLX Wed, Jun 23, 2021 8.69 9.10 8.57 8.72
480 NYSE RLX Tue, Jun 22, 2021 8.51 8.57 8.30 8.42
479 NYSE RLX Mon, Jun 21, 2021 8.80 8.97 8.29 8.51
478 NYSE RLX Fri, Jun 18, 2021 8.92 9.11 8.78 8.99
477 NYSE RLX Thu, Jun 17, 2021 9.42 9.42 8.80 8.82
476 NYSE RLX Wed, Jun 16, 2021 9.21 9.57 8.75 9.40
475 NYSE RLX Tue, Jun 15, 2021 9.25 9.81 9.21 9.35
474 NYSE RLX Mon, Jun 14, 2021 9.60 9.60 9.11 9.44
473 NYSE RLX Fri, Jun 11, 2021 9.25 9.50 9.12 9.48
472 NYSE RLX Thu, Jun 10, 2021 9.45 9.70 9.10 9.15
471 NYSE RLX Wed, Jun 9, 2021 9.14 9.93 9.14 9.27
470 NYSE RLX Tue, Jun 8, 2021 9.18 9.41 8.90 9.01
469 NYSE RLX Mon, Jun 7, 2021 10.04 10.04 8.90 9.00
468 NYSE RLX Fri, Jun 4, 2021 10.41 10.68 9.89 9.90
467 NYSE RLX Thu, Jun 3, 2021 10.96 11.16 10.70 10.87
466 NYSE RLX Wed, Jun 2, 2021 12.72 12.76 10.61 11.22
465 NYSE RLX Tue, Jun 1, 2021 11.60 12.14 11.32 11.85
464 NYSE RLX Fri, May 28, 2021 11.84 11.89 11.17 11.31
463 NYSE RLX Thu, May 27, 2021 10.75 11.99 10.42 11.73
462 NYSE RLX Wed, May 26, 2021 9.79 11.00 9.55 10.88
461 NYSE RLX Tue, May 25, 2021 11.38 11.51 10.91 11.02
460 NYSE RLX Mon, May 24, 2021 11.58 11.64 11.25 11.26
459 NYSE RLX Fri, May 21, 2021 11.67 11.90 11.55 11.60
458 NYSE RLX Thu, May 20, 2021 12.10 12.10 11.23 11.63
457 NYSE RLX Wed, May 19, 2021 11.52 12.15 11.44 12.14
456 NYSE RLX Tue, May 18, 2021 12.08 12.60 11.85 12.10
455 NYSE RLX Mon, May 17, 2021 11.24 12.00 11.11 11.76
454 NYSE RLX Fri, May 14, 2021 10.49 11.08 10.49 10.97
453 NYSE RLX Thu, May 13, 2021 10.71 10.80 10.22 10.38
452 NYSE RLX Wed, May 12, 2021 10.76 10.84 10.36 10.76
451 NYSE RLX Tue, May 11, 2021 9.78 11.00 9.78 10.83
450 NYSE RLX Mon, May 10, 2021 10.95 11.06 9.93 9.94
449 NYSE RLX Fri, May 7, 2021 10.59 11.34 10.58 11.04
448 NYSE RLX Thu, May 6, 2021 10.88 10.99 10.39 10.76
447 NYSE RLX Wed, May 5, 2021 10.60 10.96 10.60 10.83
446 NYSE RLX Tue, May 4, 2021 11.10 11.10 10.28 10.51
445 NYSE RLX Mon, May 3, 2021 11.06 11.32 10.90 11.10
444 NYSE RLX Fri, Apr 30, 2021 10.96 11.57 10.80 10.89
443 NYSE RLX Thu, Apr 29, 2021 11.69 11.88 10.89 10.99
442 NYSE RLX Wed, Apr 28, 2021 12.23 12.51 12.00 12.01
441 NYSE RLX Tue, Apr 27, 2021 12.46 12.62 12.32 12.50
440 NYSE RLX Mon, Apr 26, 2021 12.16 12.54 11.73 12.53
439 NYSE RLX Fri, Apr 23, 2021 10.85 12.42 10.70 12.12
438 NYSE RLX Thu, Apr 22, 2021 10.21 11.10 10.15 10.50
437 NYSE RLX Wed, Apr 21, 2021 9.11 10.07 9.10 9.88
436 NYSE RLX Tue, Apr 20, 2021 9.60 9.63 8.94 9.08
435 NYSE RLX Mon, Apr 19, 2021 9.34 9.47 9.13 9.28
434 NYSE RLX Fri, Apr 16, 2021 9.20 9.20 9.00 9.10
433 NYSE RLX Thu, Apr 15, 2021 9.30 9.31 9.05 9.25
432 NYSE RLX Wed, Apr 14, 2021 9.12 9.32 8.97 9.20
431 NYSE RLX Tue, Apr 13, 2021 9.21 9.38 8.84 9.00
430 NYSE RLX Mon, Apr 12, 2021 9.34 9.35 8.42 8.56
429 NYSE RLX Fri, Apr 9, 2021 9.82 9.86 9.21 9.32
428 NYSE RLX Thu, Apr 8, 2021 9.83 10.12 9.72 10.00
427 NYSE RLX Wed, Apr 7, 2021 9.94 10.00 9.50 9.56
426 NYSE RLX Tue, Apr 6, 2021 10.21 10.38 9.90 10.07
425 NYSE RLX Mon, Apr 5, 2021 11.22 11.22 9.82 10.13
424 NYSE RLX Thu, Apr 1, 2021 10.76 11.31 10.58 10.95
423 NYSE RLX Wed, Mar 31, 2021 10.37 10.63 10.18 10.36
422 NYSE RLX Tue, Mar 30, 2021 10.22 10.66 9.91 10.21
421 NYSE RLX Mon, Mar 29, 2021 9.07 10.87 9.02 10.67
420 NYSE RLX Fri, Mar 26, 2021 9.22 9.45 8.41 9.12
419 NYSE RLX Thu, Mar 25, 2021 8.33 9.80 8.24 9.18
418 NYSE RLX Wed, Mar 24, 2021 10.39 10.48 7.89 8.94
417 NYSE RLX Tue, Mar 23, 2021 10.42 11.10 10.01 10.10
416 NYSE RLX Mon, Mar 22, 2021 12.72 12.90 10.14 10.15
415 NYSE RLX Fri, Mar 19, 2021 19.02 20.03 18.79 19.46
414 NYSE RLX Thu, Mar 18, 2021 17.55 19.57 17.55 18.56
413 NYSE RLX Wed, Mar 17, 2021 18.50 18.59 17.03 18.06
412 NYSE RLX Tue, Mar 16, 2021 19.63 20.65 18.72 19.00
411 NYSE RLX Mon, Mar 15, 2021 18.60 19.89 17.52 19.56
410 NYSE RLX Fri, Mar 12, 2021 17.52 18.06 16.95 17.35
409 NYSE RLX Thu, Mar 11, 2021 16.25 19.30 15.50 18.80
408 NYSE RLX Wed, Mar 10, 2021 16.49 16.98 14.90 15.36
407 NYSE RLX Tue, Mar 9, 2021 14.87 16.32 14.41 16.13
406 NYSE RLX Mon, Mar 8, 2021 15.96 16.47 13.70 13.83
405 NYSE RLX Fri, Mar 5, 2021 17.40 17.58 15.00 16.09
404 NYSE RLX Thu, Mar 4, 2021 17.06 18.93 16.40 16.63
403 NYSE RLX Wed, Mar 3, 2021 19.30 19.78 17.89 17.94
402 NYSE RLX Tue, Mar 2, 2021 19.37 21.54 18.95 18.95
401 NYSE RLX Mon, Mar 1, 2021 18.42 20.07 18.08 19.88
400 NYSE RLX Fri, Feb 26, 2021 17.29 18.39 16.00 17.51
399 NYSE RLX Thu, Feb 25, 2021 19.20 19.49 16.85 17.21
398 NYSE RLX Wed, Feb 24, 2021 19.87 20.28 18.83 19.46
397 NYSE RLX Tue, Feb 23, 2021 18.77 20.57 17.50 20.12
396 NYSE RLX Mon, Feb 22, 2021 20.29 20.46 19.30 19.84
395 NYSE RLX Fri, Feb 19, 2021 22.74 23.00 20.75 21.04
394 NYSE RLX Thu, Feb 18, 2021 23.09 23.56 21.60 22.61
393 NYSE RLX Wed, Feb 17, 2021 23.44 24.99 22.82 23.72
392 NYSE RLX Tue, Feb 16, 2021 24.12 24.60 22.71 23.97
391 NYSE RLX Fri, Feb 12, 2021 24.90 25.00 24.00 24.48
390 NYSE RLX Thu, Feb 11, 2021 22.40 25.52 22.29 24.95
389 NYSE RLX Wed, Feb 10, 2021 22.96 23.54 22.06 22.43
388 NYSE RLX Tue, Feb 9, 2021 22.91 23.25 22.13 22.52
387 NYSE RLX Mon, Feb 8, 2021 23.43 23.66 22.00 22.04
386 NYSE RLX Fri, Feb 5, 2021 25.22 25.22 23.65 24.23
385 NYSE RLX Thu, Feb 4, 2021 26.26 27.48 24.11 25.14
384 NYSE RLX Wed, Feb 3, 2021 27.17 27.17 25.90 26.76
383 NYSE RLX Tue, Feb 2, 2021 23.91 25.99 23.63 25.87
382 NYSE RLX Mon, Feb 1, 2021 23.43 24.00 22.15 23.00
381 NYSE RLX Fri, Jan 29, 2021 24.69 25.80 22.10 22.50
380 NYSE RLX Thu, Jan 28, 2021 24.13 25.90 22.54 24.27
379 NYSE RLX Wed, Jan 27, 2021 23.60 25.50 22.00 23.16
378 NYSE RLX Tue, Jan 26, 2021 28.53 28.53 24.00 24.04
377 NYSE RLX Mon, Jan 25, 2021 34.23 35.00 26.20 28.63
376 NYSE RLX Fri, Jan 22, 2021 22.34 30.97 22.30 29.51
375 NYSE RLX Tue, Dec 23, 2014 1207.25 1207.25 1207.25 1207.25
374 NYSE RLX Thu, Dec 18, 2014 1189.47 1189.47 1189.47 1189.47
373 NYSE RLX Mon, Dec 15, 2014 1158.67 1158.67 1158.67 1158.67
372 NYSE RLX Fri, Nov 21, 2014 1186.47 1186.47 1186.47 1186.47
371 NYSE RLX Thu, Nov 20, 2014 1153.01 1153.01 1153.01 1153.01
370 NYSE RLX Tue, Nov 4, 2014 1165.61 1165.61 1165.61 1165.61
369 NYSE RLX Fri, Mar 28, 2014 1152.19 1152.19 1152.19 1152.19
368 NYSE RLX Wed, Nov 28, 2012 650.90 650.90 650.90 650.90
367 NYSE RLX Wed, Nov 21, 2012 650.90 650.90 650.90 650.90
366 NYSE RLX Wed, Nov 7, 2012 650.90 650.90 650.90 650.90
365 NYSE RLX Fri, Nov 2, 2012 657.70 659.99 656.13 656.79
364 NYSE RLX Thu, Nov 1, 2012 645.21 650.60 644.90 649.86
363 NYSE RLX Wed, Oct 31, 2012 641.13 646.44 637.85 643.90
362 NYSE RLX Fri, Oct 26, 2012 636.85 641.00 630.88 640.11
361 NYSE RLX Thu, Oct 25, 2012 639.86 641.94 631.15 633.86
360 NYSE RLX Wed, Oct 24, 2012 644.36 644.72 636.34 636.71
359 NYSE RLX Tue, Oct 23, 2012 639.15 645.63 635.53 643.41
358 NYSE RLX Mon, Oct 22, 2012 646.19 646.19 639.38 643.88
357 NYSE RLX Fri, Oct 19, 2012 654.96 655.68 645.25 647.82
356 NYSE RLX Thu, Oct 18, 2012 657.42 660.99 652.06 655.51
355 NYSE RLX Wed, Oct 17, 2012 654.57 660.81 654.26 657.52
354 NYSE RLX Tue, Oct 16, 2012 652.27 655.31 651.35 654.11
353 NYSE RLX Mon, Oct 15, 2012 645.11 651.35 643.43 650.57
352 NYSE RLX Fri, Oct 12, 2012 644.72 648.42 643.74 644.41
351 NYSE RLX Thu, Oct 11, 2012 655.13 656.59 645.57 646.15
350 NYSE RLX Wed, Oct 10, 2012 660.19 661.00 651.08 651.82
349 NYSE RLX Tue, Oct 9, 2012 670.44 670.44 659.31 659.55
348 NYSE RLX Mon, Oct 8, 2012 672.03 674.20 669.01 671.05
347 NYSE RLX Fri, Oct 5, 2012 670.87 676.82 670.56 672.80
346 NYSE RLX Thu, Oct 4, 2012 663.86 671.11 663.86 668.44
345 NYSE RLX Wed, Oct 3, 2012 655.85 663.05 654.99 662.71
344 NYSE RLX Tue, Oct 2, 2012 658.04 658.27 651.23 653.92
343 NYSE RLX Fri, Sep 28, 2012 655.16 657.90 650.35 655.46
342 NYSE RLX Thu, Sep 27, 2012 652.11 659.27 650.71 657.16
341 NYSE RLX Wed, Sep 26, 2012 653.57 655.57 648.57 651.07
340 NYSE RLX Tue, Sep 25, 2012 659.09 664.98 653.19 653.38
339 NYSE RLX Mon, Sep 24, 2012 660.55 660.55 656.08 658.18
338 NYSE RLX Fri, Sep 21, 2012 666.97 668.34 662.12 662.77
337 NYSE RLX Thu, Sep 20, 2012 664.42 665.72 659.02 665.66
336 NYSE RLX Wed, Sep 19, 2012 661.33 669.29 661.33 667.09
335 NYSE RLX Tue, Sep 18, 2012 663.90 663.90 659.61 661.03
334 NYSE RLX Mon, Sep 17, 2012 668.59 668.59 662.79 664.38
333 NYSE RLX Fri, Sep 14, 2012 666.72 673.50 666.72 669.26
332 NYSE RLX Thu, Sep 13, 2012 655.56 667.15 653.80 665.31
331 NYSE RLX Wed, Sep 12, 2012 655.75 658.62 654.07 656.00
330 NYSE RLX Tue, Sep 11, 2012 656.88 657.30 653.25 654.06
329 NYSE RLX Mon, Sep 10, 2012 657.86 661.61 656.44 656.55
328 NYSE RLX Fri, Sep 7, 2012 657.48 659.89 656.55 658.08
327 NYSE RLX Thu, Sep 6, 2012 646.31 655.94 646.31 655.80
326 NYSE RLX Wed, Sep 5, 2012 646.92 648.49 642.49 643.80
325 NYSE RLX Tue, Sep 4, 2012 647.88 649.32 642.66 646.97
324 NYSE RLX Fri, Aug 31, 2012 648.78 651.24 645.03 648.26
323 NYSE RLX Thu, Aug 30, 2012 648.72 651.85 646.18 646.50
322 NYSE RLX Wed, Aug 29, 2012 645.21 650.25 644.97 649.48
321 NYSE RLX Tue, Aug 28, 2012 642.54 646.76 641.82 644.50
320 NYSE RLX Mon, Aug 27, 2012 645.78 647.49 641.73 642.40
319 NYSE RLX Fri, Aug 24, 2012 638.75 645.95 638.49 644.98
318 NYSE RLX Thu, Aug 23, 2012 641.99 642.07 637.25 638.91
317 NYSE RLX Wed, Aug 22, 2012 638.53 644.53 638.53 642.84
316 NYSE RLX Tue, Aug 21, 2012 641.09 643.78 637.47 638.99
315 NYSE RLX Mon, Aug 20, 2012 644.23 644.23 636.62 639.32
314 NYSE RLX Fri, Aug 17, 2012 639.75 645.26 639.75 644.43
313 NYSE RLX Thu, Aug 16, 2012 630.03 641.45 630.03 639.75
312 NYSE RLX Wed, Aug 15, 2012 625.72 632.70 625.72 632.19
311 NYSE RLX Tue, Aug 14, 2012 624.51 629.47 624.51 627.66
310 NYSE RLX Mon, Aug 13, 2012 623.74 624.23 619.31 622.20
309 NYSE RLX Fri, Aug 10, 2012 625.55 625.92 620.19 623.77
308 NYSE RLX Thu, Aug 9, 2012 626.60 628.95 624.19 626.24
307 NYSE RLX Wed, Aug 8, 2012 624.63 628.34 623.45 626.98
306 NYSE RLX Tue, Aug 7, 2012 628.30 634.57 627.40 632.89
305 NYSE RLX Mon, Aug 6, 2012 626.01 629.30 626.01 626.27
304 NYSE RLX Fri, Aug 3, 2012 619.29 627.24 619.08 625.29
303 NYSE RLX Thu, Aug 2, 2012 609.92 619.11 608.29 614.62
302 NYSE RLX Wed, Aug 1, 2012 620.13 621.26 611.29 612.32
301 NYSE RLX Tue, Jul 31, 2012 628.20 628.34 618.46 618.52
300 NYSE RLX Mon, Jul 30, 2012 630.46 633.00 625.30 629.51
299 NYSE RLX Fri, Jul 27, 2012 617.03 633.18 617.03 630.98
298 NYSE RLX Thu, Jul 26, 2012 605.10 612.71 602.87 611.02
297 NYSE RLX Wed, Jul 25, 2012 606.80 609.85 601.35 602.42
296 NYSE RLX Tue, Jul 24, 2012 614.54 615.30 605.95 610.15
295 NYSE RLX Mon, Jul 23, 2012 612.35 615.39 604.58 614.09
294 NYSE RLX Fri, Jul 20, 2012 620.16 620.24 615.99 617.13
293 NYSE RLX Thu, Jul 19, 2012 615.92 622.90 614.44 621.02
292 NYSE RLX Wed, Jul 18, 2012 608.50 615.64 607.72 613.93
291 NYSE RLX Tue, Jul 17, 2012 610.54 612.44 604.38 610.31
290 NYSE RLX Mon, Jul 16, 2012 611.80 612.31 606.05 608.44
289 NYSE RLX Fri, Jul 13, 2012 605.76 614.65 605.45 613.22
288 NYSE RLX Thu, Jul 12, 2012 603.53 607.10 597.30 604.79
287 NYSE RLX Wed, Jul 11, 2012 610.93 612.55 601.88 606.47
286 NYSE RLX Tue, Jul 10, 2012 617.66 620.87 609.12 611.68
285 NYSE RLX Mon, Jul 9, 2012 617.87 618.91 613.50 615.93
284 NYSE RLX Fri, Jul 6, 2012 618.85 619.46 614.93 618.27
283 NYSE RLX Thu, Jul 5, 2012 612.70 622.82 612.70 618.85
282 NYSE RLX Tue, Jul 3, 2012 617.35 617.35 609.50 612.72
281 NYSE RLX Mon, Jul 2, 2012 614.88 617.37 612.39 617.37
280 NYSE RLX Fri, Jun 29, 2012 597.92 614.31 597.92 614.29
279 NYSE RLX Thu, Jun 28, 2012 600.12 600.27 590.38 597.51
278 NYSE RLX Wed, Jun 27, 2012 607.60 607.60 597.77 600.83
277 NYSE RLX Tue, Jun 26, 2012 600.27 609.95 600.27 607.59
276 NYSE RLX Mon, Jun 25, 2012 608.76 608.76 597.77 600.29
275 NYSE RLX Fri, Jun 22, 2012 605.57 609.99 604.66 609.21
274 NYSE RLX Thu, Jun 21, 2012 622.34 622.59 605.23 605.57
273 NYSE RLX Wed, Jun 20, 2012 626.95 627.60 619.37 624.31
272 NYSE RLX Tue, Jun 19, 2012 622.04 628.26 622.04 627.05
271 NYSE RLX Mon, Jun 18, 2012 614.38 623.30 611.03 621.86
270 NYSE RLX Fri, Jun 15, 2012 608.83 615.66 608.83 615.11
269 NYSE RLX Thu, Jun 14, 2012 601.53 611.69 601.53 608.83
268 NYSE RLX Wed, Jun 13, 2012 610.81 610.81 599.86 601.53
267 NYSE RLX Tue, Jun 12, 2012 603.96 611.40 603.10 610.81
266 NYSE RLX Mon, Jun 11, 2012 613.48 616.28 603.41 603.96
265 NYSE RLX Fri, Jun 8, 2012 605.34 613.40 603.54 613.39
264 NYSE RLX Thu, Jun 7, 2012 607.57 613.75 604.54 605.31
263 NYSE RLX Wed, Jun 6, 2012 593.66 607.30 593.66 607.30
262 NYSE RLX Tue, Jun 5, 2012 593.20 594.13 587.96 592.97
261 NYSE RLX Mon, Jun 4, 2012 587.00 594.05 582.83 593.22
260 NYSE RLX Fri, Jun 1, 2012 601.44 601.44 585.00 586.86
259 NYSE RLX Thu, May 31, 2012 603.66 605.00 597.24 601.44
258 NYSE RLX Wed, May 30, 2012 613.45 613.45 601.02 603.66
257 NYSE RLX Tue, May 29, 2012 607.13 614.80 606.64 613.45
256 NYSE RLX Fri, May 25, 2012 608.28 610.73 605.50 607.13
255 NYSE RLX Thu, May 24, 2012 604.66 608.28 602.79 608.28
254 NYSE RLX Wed, May 23, 2012 597.28 605.58 592.93 604.52
253 NYSE RLX Tue, May 22, 2012 595.37 602.84 594.30 597.28
252 NYSE RLX Mon, May 21, 2012 590.85 596.44 582.59 595.37
251 NYSE RLX Fri, May 18, 2012 594.36 599.02 588.37 590.78
250 NYSE RLX Thu, May 17, 2012 614.14 614.16 594.36 594.36
249 NYSE RLX Wed, May 16, 2012 616.08 621.48 613.44 615.12
248 NYSE RLX Tue, May 15, 2012 615.71 624.90 611.03 616.01
247 NYSE RLX Mon, May 14, 2012 624.19 624.19 615.55 615.65
246 NYSE RLX Fri, May 11, 2012 627.10 632.54 623.56 625.64
245 NYSE RLX Thu, May 10, 2012 626.84 630.75 623.24 627.16
244 NYSE RLX Wed, May 9, 2012 629.44 631.39 620.77 626.61
243 NYSE RLX Tue, May 8, 2012 636.19 636.19 618.35 629.44
242 NYSE RLX Mon, May 7, 2012 637.88 640.89 635.04 636.19
241 NYSE RLX Fri, May 4, 2012 649.53 649.53 637.40 637.88
240 NYSE RLX Thu, May 3, 2012 655.72 655.98 647.21 649.78
239 NYSE RLX Wed, May 2, 2012 649.82 656.61 647.94 655.72
238 NYSE RLX Tue, May 1, 2012 648.24 655.18 645.28 649.82
237 NYSE RLX Mon, Apr 30, 2012 650.09 650.97 644.22 648.24
236 NYSE RLX Fri, Apr 27, 2012 628.27 653.60 628.27 650.09
235 NYSE RLX Thu, Apr 26, 2012 622.23 629.19 620.46 627.86
234 NYSE RLX Wed, Apr 25, 2012 610.44 622.49 610.44 622.23
233 NYSE RLX Tue, Apr 24, 2012 613.33 615.33 607.00 610.36
232 NYSE RLX Mon, Apr 23, 2012 620.21 620.21 608.74 613.41
231 NYSE RLX Fri, Apr 20, 2012 621.30 625.25 619.12 620.21
230 NYSE RLX Thu, Apr 19, 2012 624.76 628.53 618.57 621.21
229 NYSE RLX Wed, Apr 18, 2012 622.92 627.94 621.10 625.07
228 NYSE RLX Tue, Apr 17, 2012 615.72 624.53 615.72 622.92
227 NYSE RLX Mon, Apr 16, 2012 616.19 620.26 610.72 615.72
226 NYSE RLX Fri, Apr 13, 2012 618.21 619.33 613.42 616.19
225 NYSE RLX Thu, Apr 12, 2012 610.09 618.75 609.03 618.21
224 NYSE RLX Wed, Apr 11, 2012 604.68 612.98 604.68 610.09
223 NYSE RLX Tue, Apr 10, 2012 620.22 621.02 603.28 603.54
222 NYSE RLX Mon, Apr 9, 2012 624.67 624.67 615.05 620.22
221 NYSE RLX Thu, Apr 5, 2012 620.53 627.26 620.53 624.72
220 NYSE RLX Wed, Apr 4, 2012 623.10 623.10 615.38 620.53
219 NYSE RLX Tue, Apr 3, 2012 623.16 628.45 621.73 624.49
218 NYSE RLX Mon, Apr 2, 2012 622.42 625.09 620.02 623.16
217 NYSE RLX Fri, Mar 30, 2012 622.49 626.07 620.67 622.38
216 NYSE RLX Thu, Mar 29, 2012 622.59 622.91 616.24 622.43
215 NYSE RLX Wed, Mar 28, 2012 628.30 628.68 619.24 622.59
214 NYSE RLX Tue, Mar 27, 2012 628.35 632.70 628.30 628.33
213 NYSE RLX Mon, Mar 26, 2012 616.90 628.35 616.90 628.35
212 NYSE RLX Fri, Mar 23, 2012 616.41 617.83 609.40 616.90
211 NYSE RLX Thu, Mar 22, 2012 616.09 618.51 613.68 616.57
210 NYSE RLX Wed, Mar 21, 2012 613.63 618.60 613.32 616.40
209 NYSE RLX Tue, Mar 20, 2012 607.31 615.40 603.92 613.63
208 NYSE RLX Mon, Mar 19, 2012 605.57 608.43 602.37 607.36
207 NYSE RLX Fri, Mar 16, 2012 606.17 606.98 601.93 605.57
206 NYSE RLX Thu, Mar 15, 2012 603.75 606.80 599.93 606.69
205 NYSE RLX Wed, Mar 14, 2012 602.72 604.90 601.21 603.86
204 NYSE RLX Tue, Mar 13, 2012 598.14 602.77 596.71 602.72
203 NYSE RLX Mon, Mar 12, 2012 597.70 599.69 595.85 598.14
202 NYSE RLX Fri, Mar 9, 2012 596.17 599.45 595.53 597.70
201 NYSE RLX Thu, Mar 8, 2012 588.26 597.11 588.26 596.15
200 NYSE RLX Wed, Mar 7, 2012 580.90 589.34 580.90 588.26
199 NYSE RLX Tue, Mar 6, 2012 585.38 585.38 578.18 580.50
198 NYSE RLX Mon, Mar 5, 2012 584.78 587.94 583.43 586.33
197 NYSE RLX Fri, Mar 2, 2012 585.53 587.22 583.50 584.78
196 NYSE RLX Thu, Mar 1, 2012 580.73 585.59 579.26 585.39
195 NYSE RLX Wed, Feb 29, 2012 584.03 584.03 579.60 580.64
194 NYSE RLX Tue, Feb 28, 2012 574.22 584.45 574.22 584.03
193 NYSE RLX Mon, Feb 27, 2012 572.83 576.02 569.41 574.22
192 NYSE RLX Fri, Feb 24, 2012 571.86 574.36 571.16 572.55
191 NYSE RLX Thu, Feb 23, 2012 569.11 573.30 566.87 571.71
190 NYSE RLX Wed, Feb 22, 2012 571.23 571.91 566.06 569.07
189 NYSE RLX Tue, Feb 21, 2012 571.61 577.58 569.44 571.23
188 NYSE RLX Fri, Feb 17, 2012 564.76 572.18 564.76 571.55
187 NYSE RLX Thu, Feb 16, 2012 563.82 565.41 559.57 564.76
186 NYSE RLX Wed, Feb 15, 2012 569.78 571.07 562.48 563.79
185 NYSE RLX Tue, Feb 14, 2012 568.09 570.33 564.59 569.71
184 NYSE RLX Mon, Feb 13, 2012 562.36 569.07 562.36 568.09
183 NYSE RLX Fri, Feb 10, 2012 561.64 562.65 557.39 562.14
182 NYSE RLX Thu, Feb 9, 2012 561.84 563.80 557.72 563.27
181 NYSE RLX Wed, Feb 8, 2012 562.60 565.36 559.29 562.39
180 NYSE RLX Tue, Feb 7, 2012 560.29 564.02 559.10 562.77
179 NYSE RLX Mon, Feb 6, 2012 563.26 563.26 559.20 560.29
178 NYSE RLX Fri, Feb 3, 2012 554.23 563.80 554.23 563.34
177 NYSE RLX Thu, Feb 2, 2012 550.92 554.74 550.11 553.73
176 NYSE RLX Wed, Feb 1, 2012 554.49 554.49 546.64 550.92
175 NYSE RLX Tue, Jan 31, 2012 555.25 558.48 551.60 554.49
174 NYSE RLX Mon, Jan 30, 2012 557.17 557.17 549.74 555.17
173 NYSE RLX Fri, Jan 27, 2012 556.43 559.18 554.35 558.01
172 NYSE RLX Thu, Jan 26, 2012 555.87 561.86 553.44 556.43
171 NYSE RLX Wed, Jan 25, 2012 553.52 556.95 549.26 555.85
170 NYSE RLX Tue, Jan 24, 2012 549.33 553.82 547.16 553.53
169 NYSE RLX Mon, Jan 23, 2012 551.44 553.22 545.79 549.72
168 NYSE RLX Fri, Jan 20, 2012 560.16 560.16 549.70 551.44
167 NYSE RLX Thu, Jan 19, 2012 551.91 560.42 551.91 560.16
166 NYSE RLX Wed, Jan 18, 2012 539.20 552.53 537.66 551.91
165 NYSE RLX Tue, Jan 17, 2012 533.78 540.96 533.78 539.20
164 NYSE RLX Fri, Jan 13, 2012 532.35 534.42 528.72 533.56
163 NYSE RLX Thu, Jan 12, 2012 533.35 534.44 529.18 532.59
162 NYSE RLX Wed, Jan 11, 2012 533.99 534.45 531.59 533.09
161 NYSE RLX Tue, Jan 10, 2012 531.90 535.54 530.44 533.99
160 NYSE RLX Mon, Jan 9, 2012 533.47 534.75 526.94 531.67
159 NYSE RLX Fri, Jan 6, 2012 531.05 535.91 528.89 533.34
158 NYSE RLX Thu, Jan 5, 2012 528.96 531.60 520.74 531.06
157 NYSE RLX Wed, Jan 4, 2012 526.66 529.94 525.29 529.07
156 NYSE RLX Tue, Jan 3, 2012 523.20 532.13 523.20 526.70
155 NYSE RLX Fri, Dec 30, 2011 527.10 527.24 523.20 523.20
154 NYSE RLX Thu, Dec 29, 2011 524.47 527.58 522.42 527.23
153 NYSE RLX Wed, Dec 28, 2011 529.99 530.63 523.83 524.47
152 NYSE RLX Tue, Dec 27, 2011 528.77 531.96 526.07 530.06
151 NYSE RLX Fri, Dec 23, 2011 526.32 528.80 525.18 528.77
150 NYSE RLX Thu, Dec 22, 2011 525.58 527.69 524.03 526.21
149 NYSE RLX Wed, Dec 21, 2011 528.89 529.81 521.95 525.59
148 NYSE RLX Tue, Dec 20, 2011 514.11 529.06 514.11 528.76
147 NYSE RLX Mon, Dec 19, 2011 519.87 522.98 512.94 514.11
146 NYSE RLX Fri, Dec 16, 2011 516.79 523.91 516.79 519.83
145 NYSE RLX Thu, Dec 15, 2011 515.53 521.30 515.53 516.79
144 NYSE RLX Wed, Dec 14, 2011 519.27 519.27 509.36 515.33
143 NYSE RLX Tue, Dec 13, 2011 534.02 534.68 517.02 519.29
142 NYSE RLX Mon, Dec 12, 2011 536.56 536.56 527.66 533.48
141 NYSE RLX Fri, Dec 9, 2011 531.28 537.74 531.28 536.61
140 NYSE RLX Thu, Dec 8, 2011 540.06 540.17 530.34 531.28
139 NYSE RLX Wed, Dec 7, 2011 536.20 542.96 532.17 540.43
138 NYSE RLX Tue, Dec 6, 2011 538.58 539.62 534.30 536.34
137 NYSE RLX Mon, Dec 5, 2011 532.10 542.17 532.10 538.58
136 NYSE RLX Fri, Dec 2, 2011 530.72 537.96 530.72 532.10
135 NYSE RLX Thu, Dec 1, 2011 527.43 533.62 525.92 529.78
134 NYSE RLX Wed, Nov 30, 2011 519.28 531.00 519.28 527.43
133 NYSE RLX Tue, Nov 29, 2011 515.87 521.29 513.74 519.21
132 NYSE RLX Mon, Nov 28, 2011 500.48 519.96 500.48 515.87
131 NYSE RLX Fri, Nov 25, 2011 504.47 506.87 500.15 500.37
130 NYSE RLX Wed, Nov 23, 2011 514.52 514.52 504.47 504.47
129 NYSE RLX Tue, Nov 22, 2011 513.68 516.52 509.12 514.73
128 NYSE RLX Mon, Nov 21, 2011 524.71 524.71 507.99 515.01
127 NYSE RLX Fri, Nov 18, 2011 528.89 530.00 522.58 524.71
126 NYSE RLX Thu, Nov 17, 2011 538.58 539.31 525.16 528.89
125 NYSE RLX Wed, Nov 16, 2011 546.54 548.90 538.29 538.60
124 NYSE RLX Tue, Nov 15, 2011 546.27 549.14 540.42 547.08
123 NYSE RLX Mon, Nov 14, 2011 548.22 552.61 545.07 547.06
122 NYSE RLX Fri, Nov 11, 2011 535.45 549.19 535.45 548.22
121 NYSE RLX Thu, Nov 10, 2011 535.30 540.11 531.35 534.91
120 NYSE RLX Wed, Nov 9, 2011 547.38 547.38 532.40 533.83
119 NYSE RLX Tue, Nov 8, 2011 543.17 550.46 539.77 549.64
118 NYSE RLX Mon, Nov 7, 2011 539.09 543.66 535.80 543.17
117 NYSE RLX Fri, Nov 4, 2011 540.33 540.33 531.61 538.93
116 NYSE RLX Thu, Nov 3, 2011 534.85 541.31 525.95 540.90
115 NYSE RLX Wed, Nov 2, 2011 529.71 537.33 529.71 534.81
114 NYSE RLX Tue, Nov 1, 2011 534.37 534.37 520.88 527.80
113 NYSE RLX Mon, Oct 31, 2011 541.88 541.88 534.42 534.53
112 NYSE RLX Fri, Oct 28, 2011 543.36 544.88 538.13 541.89
111 NYSE RLX Thu, Oct 27, 2011 527.10 547.31 527.10 543.58
110 NYSE RLX Wed, Oct 26, 2011 529.08 533.72 520.73 527.10
109 NYSE RLX Tue, Oct 25, 2011 554.04 554.04 538.71 539.37
108 NYSE RLX Mon, Oct 24, 2011 547.63 558.05 547.63 554.04
107 NYSE RLX Fri, Oct 21, 2011 536.39 547.56 536.39 547.52
106 NYSE RLX Thu, Oct 20, 2011 532.16 537.73 528.31 536.28
105 NYSE RLX Wed, Oct 19, 2011 541.73 542.45 530.03 532.11
104 NYSE RLX Tue, Oct 18, 2011 532.33 545.53 526.31 541.99
103 NYSE RLX Mon, Oct 17, 2011 539.00 541.27 531.43 532.33
102 NYSE RLX Fri, Oct 14, 2011 531.38 539.38 531.38 539.37
101 NYSE RLX Thu, Oct 13, 2011 530.88 533.00 526.37 528.85
100 NYSE RLX Wed, Oct 12, 2011 529.42 537.82 529.42 530.85
99 NYSE RLX Tue, Oct 11, 2011 526.48 529.48 522.02 528.67
98 NYSE RLX Mon, Oct 10, 2011 514.33 527.39 514.33 526.60
97 NYSE RLX Fri, Oct 7, 2011 510.18 517.43 507.60 511.98
96 NYSE RLX Thu, Oct 6, 2011 498.99 509.75 497.67 509.62
95 NYSE RLX Wed, Oct 5, 2011 492.08 500.20 486.91 499.02
94 NYSE RLX Tue, Oct 4, 2011 480.26 492.38 469.23 492.19
93 NYSE RLX Mon, Oct 3, 2011 492.97 498.72 480.10 480.26
92 NYSE RLX Fri, Sep 30, 2011 504.75 505.52 492.82 492.91
91 NYSE RLX Thu, Sep 29, 2011 513.38 519.77 494.94 506.30
90 NYSE RLX Wed, Sep 28, 2011 515.59 524.65 513.01 513.38
89 NYSE RLX Tue, Sep 27, 2011 518.20 526.11 513.09 515.59
88 NYSE RLX Mon, Sep 26, 2011 508.67 518.49 502.73 518.20
87 NYSE RLX Fri, Sep 23, 2011 499.02 507.44 496.05 506.08
86 NYSE RLX Thu, Sep 22, 2011 514.46 514.46 492.23 499.06
85 NYSE RLX Wed, Sep 21, 2011 526.36 529.95 514.27 514.46
84 NYSE RLX Tue, Sep 20, 2011 532.26 536.35 525.89 526.36
83 NYSE RLX Mon, Sep 19, 2011 533.09 535.15 523.38 532.25
82 NYSE RLX Fri, Sep 16, 2011 524.53 534.65 524.41 533.17
81 NYSE RLX Thu, Sep 15, 2011 514.91 524.60 514.88 524.10
80 NYSE RLX Wed, Sep 14, 2011 508.66 522.31 503.63 516.52
79 NYSE RLX Tue, Sep 13, 2011 504.07 509.35 500.61 508.03
78 NYSE RLX Mon, Sep 12, 2011 495.75 504.02 489.79 503.88
77 NYSE RLX Fri, Sep 9, 2011 506.12 506.12 492.70 495.75
76 NYSE RLX Thu, Sep 8, 2011 511.08 514.06 504.12 506.56
75 NYSE RLX Wed, Sep 7, 2011 500.81 512.54 500.81 512.53
74 NYSE RLX Tue, Sep 6, 2011 496.45 500.05 485.09 499.40
73 NYSE RLX Fri, Sep 2, 2011 508.97 508.97 494.36 496.67
72 NYSE RLX Thu, Sep 1, 2011 515.23 519.93 508.32 509.16
71 NYSE RLX Wed, Aug 31, 2011 513.10 520.47 511.29 515.27
70 NYSE RLX Tue, Aug 30, 2011 510.70 516.07 505.09 513.10
69 NYSE RLX Mon, Aug 29, 2011 499.19 511.19 499.19 511.11
68 NYSE RLX Fri, Aug 26, 2011 487.82 501.37 482.27 498.79
67 NYSE RLX Thu, Aug 25, 2011 495.82 501.85 486.35 487.83
66 NYSE RLX Wed, Aug 24, 2011 489.73 496.37 487.19 495.81
65 NYSE RLX Tue, Aug 23, 2011 469.45 489.68 469.03 489.64
64 NYSE RLX Mon, Aug 22, 2011 466.22 477.14 466.22 469.45
63 NYSE RLX Fri, Aug 19, 2011 470.61 482.00 465.46 466.22
62 NYSE RLX Thu, Aug 18, 2011 491.20 491.20 467.67 471.99
61 NYSE RLX Wed, Aug 17, 2011 497.52 502.27 486.80 492.72
60 NYSE RLX Tue, Aug 16, 2011 495.43 498.89 489.12 495.83
59 NYSE RLX Mon, Aug 15, 2011 490.57 495.58 486.58 495.58
58 NYSE RLX Fri, Aug 12, 2011 483.38 493.47 481.03 490.55
57 NYSE RLX Thu, Aug 11, 2011 465.90 489.20 465.90 483.36
56 NYSE RLX Wed, Aug 10, 2011 487.11 487.11 465.34 465.90
55 NYSE RLX Tue, Aug 9, 2011 465.50 487.61 458.07 487.55
54 NYSE RLX Mon, Aug 8, 2011 494.13 494.13 460.86 465.36
53 NYSE RLX Fri, Aug 5, 2011 493.02 503.21 483.22 495.43
52 NYSE RLX Thu, Aug 4, 2011 515.52 515.52 492.42 492.68
51 NYSE RLX Wed, Aug 3, 2011 514.48 516.88 504.90 515.72
50 NYSE RLX Tue, Aug 2, 2011 533.94 533.94 513.81 513.89
49 NYSE RLX Mon, Aug 1, 2011 539.16 542.07 528.12 533.94
48 NYSE RLX Fri, Jul 29, 2011 537.80 543.48 532.68 539.16
47 NYSE RLX Thu, Jul 28, 2011 539.89 545.73 537.35 538.38
46 NYSE RLX Wed, Jul 27, 2011 545.78 549.26 539.27 539.89
45 NYSE RLX Tue, Jul 26, 2011 545.18 547.20 541.50 545.64
44 NYSE RLX Mon, Jul 25, 2011 549.13 549.13 544.69 545.18
43 NYSE RLX Fri, Jul 22, 2011 547.66 550.36 543.87 549.13
42 NYSE RLX Thu, Jul 21, 2011 545.49 553.69 545.49 547.59
41 NYSE RLX Wed, Jul 20, 2011 548.92 550.65 543.34 545.61
40 NYSE RLX Tue, Jul 19, 2011 538.19 550.03 538.19 549.16
39 NYSE RLX Mon, Jul 18, 2011 542.68 542.68 534.08 538.19
38 NYSE RLX Fri, Jul 15, 2011 541.15 544.41 537.46 542.73
37 NYSE RLX Thu, Jul 14, 2011 546.31 550.06 539.07 541.15
36 NYSE RLX Wed, Jul 13, 2011 543.97 551.82 543.97 546.31
35 NYSE RLX Tue, Jul 12, 2011 545.88 549.99 543.84 543.93
34 NYSE RLX Mon, Jul 11, 2011 554.15 554.15 542.77 545.12
33 NYSE RLX Fri, Jul 8, 2011 555.39 555.39 549.31 554.72
32 NYSE RLX Thu, Jul 7, 2011 545.47 559.79 545.47 557.26
31 NYSE RLX Wed, Jul 6, 2011 542.20 545.01 540.61 544.40
30 NYSE RLX Tue, Jul 5, 2011 540.18 544.93 539.17 543.01
29 NYSE RLX Fri, Jul 1, 2011 530.47 540.99 529.19 540.14
28 NYSE RLX Thu, Jun 30, 2011 527.16 530.40 526.52 529.96
27 NYSE RLX Wed, Jun 29, 2011 526.61 531.11 524.71 527.08
26 NYSE RLX Tue, Jun 28, 2011 518.69 526.75 518.69 526.62
25 NYSE RLX Mon, Jun 27, 2011 513.91 520.51 511.24 518.42
24 NYSE RLX Fri, Jun 24, 2011 520.57 520.57 512.31 513.12
23 NYSE RLX Thu, Jun 23, 2011 513.46 520.86 509.55 520.57
22 NYSE RLX Wed, Jun 22, 2011 519.33 519.90 513.30 513.46
21 NYSE RLX Tue, Jun 21, 2011 507.69 519.92 507.46 519.39
20 NYSE RLX Mon, Jun 20, 2011 502.58 509.31 499.77 507.65
19 NYSE RLX Fri, Jun 17, 2011 498.96 506.57 498.96 502.58
18 NYSE RLX Thu, Jun 16, 2011 498.81 502.28 494.41 498.86
17 NYSE RLX Wed, Jun 15, 2011 507.47 507.47 498.12 498.94
16 NYSE RLX Tue, Jun 14, 2011 496.69 508.55 496.69 507.73
15 NYSE RLX Mon, Jun 13, 2011 496.76 501.03 494.19 496.40
14 NYSE RLX Fri, Jun 10, 2011 505.51 505.51 496.27 496.76
13 NYSE RLX Thu, Jun 9, 2011 501.78 508.00 501.78 505.56
12 NYSE RLX Wed, Jun 8, 2011 505.28 505.28 500.06 501.78
11 NYSE RLX Tue, Jun 7, 2011 503.77 511.13 503.77 505.37
10 NYSE RLX Mon, Jun 6, 2011 510.53 511.08 503.61 503.67
9 NYSE RLX Fri, Jun 3, 2011 517.97 517.97 509.60 510.53
8 NYSE RLX Thu, Jun 2, 2011 521.64 521.64 514.43 517.97
7 NYSE RLX Wed, Jun 1, 2011 532.63 532.63 521.41 521.62
6 NYSE RLX Tue, May 31, 2011 529.38 533.44 529.38 532.63
5 NYSE RLX Fri, May 27, 2011 529.79 531.83 528.61 529.38
4 NYSE RLX Thu, May 26, 2011 526.47 531.53 525.51 529.86
3 NYSE RLX Wed, May 25, 2011 525.67 528.55 522.03 526.58
2 NYSE RLX Tue, May 24, 2011 528.76 530.67 525.39 525.67
1 NYSE RLX Mon, May 23, 2011 531.23 531.46 524.13 528.76
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024