Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-19	Z	RLX	1.82	1.82	1.74	1.78	-0.04	4,190,750	3,511	1.74	2.98
2024-04-18	Z	RLX	1.78	1.83	1.77	1.81	0.03	4,426,859	4,660	1.76	1.95
2024-04-17	Z	RLX	1.79	1.81	1.78	1.78		1,930,263	3,469	1.77	1.93
2024-04-16	Z	RLX	1.75	1.80	1.74	1.79	0.005	2,696,020	3,613	1.55	1.80
2024-04-15	Z	RLX	1.76	1.78	1.75	1.78	0.02	2,535,088	2,920	1.50	1.79
2024-04-12	Z	RLX	1.79	1.81	1.76	1.76	-0.04	4,418,542	5,679	1.76	1.81
2024-04-11	Z	RLX	1.78	1.82	1.77	1.81	0.03	1,867,820	3,776	1.78	2.95
2024-04-10	Z	RLX	1.82	1.83	1.77	1.78	-0.03	3,669,600	4,468	1.78	1.81
2024-04-09	Z	RLX	1.80	1.83	1.79	1.82	0.03	5,090,065	6,569	1.80	1.95
2024-04-08	Z	RLX	1.81	1.81	1.76	1.80	0.01	3,607,735	4,763	1.79	1.80
2024-04-05	Z	RLX	1.83	1.83	1.79	1.80	-0.01	1,077,607	1,616	1.79	1.80
2024-04-04	Z	RLX	1.85	1.85	1.80	1.80	-0.025	3,110,041	2,666	1.80	1.93
2024-04-03	Z	RLX	1.85	1.875	1.83	1.83	-0.005	1,230,788	2,269	1.81	1.93
2024-04-02	Z	RLX	1.88	1.91	1.84	1.84	-0.05	2,571,096	2,842	1.20	1.88
2024-04-01	Z	RLX	1.90	1.965	1.88	1.90	-0.025	5,035,830	4,722	1.88	1.92
2024-03-29	Z	RLX	1.91	1.92	1.88	1.92	0.02	0	0	1.88	1.94
2024-03-28	Z	RLX	1.91	1.92	1.88	1.92	0.02	9,527,295	7,424	1.88	1.94
2024-03-27	Z	RLX	1.89	1.92	1.85	1.90	0.01	5,670,464	7,577	1.88	1.92
2024-03-26	Z	RLX	2.00	2.005	1.89	1.89	-0.12	5,984,792	9,432	1.89	1.92
2024-03-25	Z	RLX	2.07	2.11	1.98	2.01	-0.06	5,664,402	3,758	1.90	2.05
2024-03-22	Z	RLX	2.04	2.08	2.0339	2.07	-0.005	3,208,490	2,607	2.07	2.10
2024-03-21	Z	RLX	2.10	2.12	2.01	2.08	-0.03	12,496,778	11,295	2.01	2.08
2024-03-20	Z	RLX	1.97	2.15	1.94	2.11	0.14	15,006,329	11,155	2.07	2.14
2024-03-19	Z	RLX	1.97	2.00	1.89	1.97	0.025	7,501,252	5,310	1.96	2.00
2024-03-18	Z	RLX	1.90	2.03	1.875	1.94	0.09	19,577,089	12,145	1.89	1.99
2024-03-15	Z	RLX	2.07	2.09	1.835	1.86	-0.06	15,737,965	6,263	1.85	2.00
2024-03-14	Z	RLX	1.93	1.97	1.88	1.95	-0.01	8,448,727	8,930	1.95	1.97
2024-03-13	Z	RLX	1.92	1.96	1.89	1.95	0.05	5,475,034	7,683	1.93	1.97
2024-03-12	Z	RLX	1.93	1.95	1.89	1.90	0.04	6,875,991	6,734	1.91	1.95
2024-03-11	Z	RLX	1.88	1.95	1.86	1.86		3,935,617	4,778	1.85	1.90
2024-03-08	Z	RLX	1.88	1.89	1.84	1.86	-0.04	5,513,001	6,882	1.84	1.86
2024-03-07	Z	RLX	1.86	1.90	1.84	1.89	-0.01	2,829,604	5,575	1.82	1.90
2024-03-06	Z	RLX	1.92	1.99	1.88	1.90	-0.02	4,060,084	3,543	1.90	1.92
2024-03-05	Z	RLX	1.92	1.94	1.90	1.93	0.015	3,488,123	2,477	1.83	1.94
2024-03-04	Z	RLX	1.91	1.94	1.865	1.92	-0.01	4,286,467	8,253	1.92	1.94
2024-03-01	Z	RLX	1.97	1.99	1.91	1.935	-0.015	7,722,199	5,838	1.93	1.96
2024-02-29	Z	RLX	1.98	2.00	1.95	1.95	-0.025	4,950,424	4,174	1.95	2.00
2024-02-28	Z	RLX	1.96	2.00	1.95	1.98	-0.03	4,515,864	3,287	1.95	1.98
2024-02-27	Z	RLX	1.99	2.02	1.98	2.00		2,536,209	3,797	1.97	2.00
2024-02-26	Z	RLX	1.98	2.005	1.97	2.00	-0.01	5,244,558	2,176	1.90	2.00
2024-02-23	Z	RLX	2.00	2.00	1.95	2.00	0.01	3,076,879	3,463	1.97	2.00
2024-02-22	Z	RLX	2.02	2.05	1.955	1.99	-0.035	8,665,659	4,855	1.95	1.99
2024-02-21	Z	RLX	2.04	2.12	2.02	2.03	-0.01	4,968,055	4,100	2.01	2.04
2024-02-20	Z	RLX	2.04	2.07	2.01	2.04	-0.035	4,171,484	6,210	2.01	2.07
2024-02-19	Z	RLX	2.10	2.125	2.06	2.07	0.005	0	0	2.05	2.10
2024-02-16	Z	RLX	2.10	2.125	2.06	2.07	0.005	3,412,398	3,503	2.05	2.10
2024-02-15	Z	RLX	2.05	2.125	2.04	2.06	0.015	5,093,242	4,538	2.05	2.09
2024-02-14	Z	RLX	1.96	2.07	1.96	2.04	0.09	9,361,769	7,575	2.03	2.08
2024-02-13	Z	RLX	1.92	1.99	1.918	1.95	-0.01	4,696,075	4,079	1.94	1.96
2024-02-12	Z	RLX	1.86	2.02	1.86	1.95	0.08	4,771,618	3,751	1.92	1.99
2024-02-09	Z	RLX	1.84	1.93	1.83	1.87	0.035	3,663,724	2,614	1.71	1.92
2024-02-08	Z	RLX	1.83	1.8793	1.82	1.84	-0.01	3,198,672	3,162	1.80	1.93
2024-02-07	Z	RLX	1.82	1.85	1.81	1.85		5,674,421	3,712	1.85	1.86
2024-02-06	Z	RLX	1.86	1.91	1.84	1.84	0.025	7,916,384	4,056	1.80	1.88
2024-02-05	Z	RLX	1.76	1.86	1.76	1.82	0.011	7,197,474	2,868	1.70	1.85
2024-02-02	Z	RLX	1.71	1.84	1.71	1.81	-0.045	8,511,696	5,551	1.71	1.82
2024-02-01	Z	RLX	1.84	1.90	1.81	1.86	0.03	6,818,685	3,646	1.81	1.89
2024-01-31	Z	RLX	1.76	1.865	1.76	1.82	0.035	8,343,819	4,661	1.80	1.83
2024-01-30	Z	RLX	1.76	1.80	1.75	1.78	-0.04	6,686,361	5,087	1.76	3.45
2024-01-29	Z	RLX	1.78	1.8389	1.74	1.82	0.011	6,192,600	3,039	1.62	1.82
2024-01-26	Z	RLX	1.74	1.83	1.74	1.80	0.011	5,050,668	3,141	1.75	1.84
2024-01-25	Z	RLX	1.76	1.785	1.7301	1.78	0.045	5,403,115	3,398	1.73	1.76
2024-01-24	Z	RLX	1.83	1.91	1.73	1.73	-0.05	12,516,395	7,833	1.73	1.85
2024-01-23	Z	RLX	1.81	1.86	1.73	1.78	0.01	12,468,630	11,032	1.75	1.80
2024-01-22	Z	RLX	1.75	1.775	1.695	1.77	-0.06	11,978,008	12,903	1.76	1.79