RLXXF(RLXXF)
RLXXF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $36.64 | $36.64 | $35.23 | $36.55 | 1,672 |
| 10/12/2026 | $35.42 | $37.07 | $35.42 | $36.30 | 15,600 |
| 10/9/2026 | $34.71 | $36.57 | $34.71 | $35.90 | 3,543 |
| 10/8/2026 | $33.86 | $34.89 | $33.26 | $33.26 | 10,411 |
| 10/7/2026 | $33.91 | $34.96 | $33.14 | $34.30 | 9,900 |
| 10/6/2026 | $32.83 | $33.90 | $32.73 | $33.90 | 14,200 |
| 10/5/2026 | $32.75 | $34.13 | $32.45 | $33.95 | 11,532 |
| 10/2/2026 | $35.33 | $35.33 | $33.01 | $34.28 | 13,100 |
| 10/1/2026 | $35.11 | $35.14 | $31.71 | $33.25 | 9,900 |
| 9/30/2026 | $33.33 | $35.06 | $31.90 | $33.17 | 9,100 |
| 9/29/2026 | $33.50 | $33.63 | $31.77 | $33.00 | 10,417 |
| 9/28/2026 | $33.34 | $33.67 | $32.30 | $32.90 | 13,500 |
| 9/25/2026 | $32.31 | $33.97 | $32.31 | $33.30 | 6,148 |
| 9/24/2026 | $33.69 | $33.98 | $32.06 | $33.35 | 8,400 |
| 9/23/2026 | $32.04 | $33.05 | $31.89 | $33.05 | 14,332 |
| 9/22/2026 | $31.84 | $33.59 | $31.84 | $33.15 | 6,246 |
| 9/21/2026 | $32.13 | $33.95 | $32.13 | $33.20 | 6,823 |
| 9/18/2026 | $32.33 | $34.02 | $32.33 | $33.25 | 6,109 |
| 9/17/2026 | $33.12 | $34.83 | $33.12 | $34.25 | 6,800 |
| 9/16/2026 | $33.73 | $33.80 | $32.65 | $32.65 | 9,000 |
| 9/15/2026 | $33.10 | $34.00 | $33.07 | $34.00 | 5,419 |
| 9/14/2026 | $35.62 | $35.93 | $34.90 | $35.50 | 9,816 |
| 9/11/2026 | $33.78 | $34.03 | $32.31 | $33.60 | 9,049 |
| 9/10/2026 | $33.67 | $34.35 | $32.75 | $33.60 | 15,500 |
| 9/9/2026 | $32.98 | $34.00 | $32.98 | $34.00 | 2,100 |
| 9/8/2026 | $33.33 | $35.21 | $33.09 | $34.55 | 4,835 |
| 9/4/2026 | $36.14 | $36.14 | $33.95 | $35.35 | 5,418 |
| 9/3/2026 | $35.30 | $37.00 | $35.30 | $36.70 | 7,300 |
| 9/2/2026 | $33.77 | $35.42 | $33.73 | $35.42 | 3,300 |
| 9/1/2026 | $34.40 | $35.50 | $34.40 | $35.50 | 4,600 |
| 8/31/2026 | $37.90 | $37.90 | $35.46 | $36.30 | 9,846 |
| 8/28/2026 | $34.96 | $36.88 | $34.96 | $36.25 | 4,900 |
| 8/27/2026 | $36.45 | $36.81 | $35.06 | $36.15 | 6,300 |
| 8/26/2026 | $34.10 | $35.84 | $33.60 | $33.84 | 4,900 |
| 8/25/2026 | $35.56 | $36.41 | $34.42 | $35.47 | 19,600 |
| 8/24/2026 | $36.71 | $36.72 | $34.99 | $36.72 | 3,410 |
| 8/21/2026 | $34.96 | $34.96 | $34.96 | $34.96 | 2,234 |
| 8/20/2026 | $34.96 | $34.96 | $34.96 | $34.96 | 2,234 |
| 8/19/2026 | $34.53 | $34.53 | $34.53 | $34.53 | 2,234 |
| 8/18/2026 | $33.18 | $33.18 | $33.18 | $33.18 | 6,020 |
| 8/17/2026 | $33.89 | $33.89 | $33.27 | $33.27 | 2,234 |
| 8/14/2026 | $34.14 | $34.14 | $33.83 | $33.83 | 3,225 |
| 8/13/2026 | $32.19 | $33.75 | $32.15 | $32.15 | 2,234 |
| 8/12/2026 | $35.50 | $35.50 | $35.50 | $35.50 | 2,234 |
| 8/11/2026 | $34.00 | $35.50 | $34.00 | $35.50 | 6,301 |
| 8/10/2026 | $37.12 | $37.12 | $37.12 | $37.12 | 64 |
| 8/7/2026 | $37.12 | $37.12 | $37.12 | $37.12 | 64 |
| 8/6/2026 | $37.12 | $37.12 | $37.12 | $37.12 | 64 |
| 8/5/2026 | $36.84 | $37.55 | $35.46 | $37.12 | 8,225 |
| 8/4/2026 | $36.87 | $37.02 | $36.87 | $36.95 | 829,638 |
| 8/3/2026 | $36.70 | $36.70 | $35.30 | $35.31 | 6,800 |
| 7/31/2026 | $34.28 | $35.76 | $33.92 | $35.25 | 3,120 |
| 7/30/2026 | $36.88 | $36.88 | $34.82 | $36.30 | 5,924 |
| 7/29/2026 | $36.92 | $38.00 | $36.81 | $38.00 | 3,000 |
| 7/28/2026 | $36.67 | $37.55 | $36.67 | $36.67 | 8,378 |
| 7/27/2026 | $35.29 | $35.80 | $34.68 | $35.50 | 9,122 |
| 7/24/2026 | $34.22 | $34.53 | $32.78 | $34.30 | 3,245 |
| 7/23/2026 | $31.80 | $33.49 | $31.73 | $31.84 | 4,400 |
| 7/22/2026 | $32.05 | $32.63 | $32.05 | $32.55 | 1,737 |
| 7/21/2026 | $31.87 | $33.59 | $31.87 | $32.55 | 1,100 |
| 7/20/2026 | $33.12 | $34.11 | $32.65 | $34.05 | 5,300 |
| 7/17/2026 | $34.60 | $34.60 | $32.35 | $33.80 | 2,700 |
| 7/16/2026 | $33.94 | $33.94 | $32.65 | $32.65 | 900 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
