RLX Technology Inc. (RLX)
NYSE: RLX · Real-Time Price · USD
1.800
+0.020 (1.12%)
Nov 22, 2024, 4:00 PM EST - Market closed
RLX Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 1.77 | 1.81 | 1.75 | 1.80 | 1.80 | 1.12% | 2,975,652 |
| Nov 21, 2024 | 1.80 | 1.85 | 1.77 | 1.78 | 1.78 | -2.20% | 5,471,290 |
| Nov 20, 2024 | 1.77 | 1.82 | 1.77 | 1.82 | 1.82 | 3.41% | 5,163,885 |
| Nov 19, 2024 | 1.75 | 1.78 | 1.72 | 1.76 | 1.76 | -3.30% | 5,596,502 |
| Nov 18, 2024 | 1.70 | 1.84 | 1.68 | 1.82 | 1.82 | 7.69% | 13,744,662 |
| Nov 15, 2024 | 1.75 | 1.75 | 1.64 | 1.69 | 1.69 | 3.68% | 8,322,726 |
| Nov 14, 2024 | 1.60 | 1.65 | 1.60 | 1.63 | 1.63 | 1.24% | 4,275,608 |
| Nov 13, 2024 | 1.59 | 1.63 | 1.59 | 1.61 | 1.61 | 1.26% | 2,973,082 |
| Nov 12, 2024 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -0.63% | 3,918,149 |
| Nov 11, 2024 | 1.61 | 1.63 | 1.59 | 1.60 | 1.60 | -1.84% | 2,743,700 |
| Nov 8, 2024 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | -1.21% | 1,868,151 |
| Nov 7, 2024 | 1.65 | 1.68 | 1.62 | 1.65 | 1.65 | 3.12% | 9,512,576 |
| Nov 6, 2024 | 1.60 | 1.64 | 1.58 | 1.60 | 1.60 | -0.62% | 11,290,293 |
| Nov 5, 2024 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -0.62% | 7,702,511 |
| Nov 4, 2024 | 1.61 | 1.64 | 1.57 | 1.62 | 1.62 | 0.62% | 7,868,151 |
| Nov 1, 2024 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 2,689,896 |
| Oct 31, 2024 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | -0.61% | 3,044,544 |
| Oct 30, 2024 | 1.68 | 1.68 | 1.62 | 1.63 | 1.63 | -2.40% | 2,587,608 |
| Oct 29, 2024 | 1.68 | 1.72 | 1.65 | 1.67 | 1.67 | -1.76% | 2,420,535 |
| Oct 28, 2024 | 1.63 | 1.71 | 1.63 | 1.70 | 1.70 | 5.59% | 3,365,270 |
| Oct 25, 2024 | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | 0.63% | 4,220,289 |
| Oct 24, 2024 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | - | 1,753,699 |
| Oct 23, 2024 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -1.84% | 4,398,567 |
| Oct 22, 2024 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 0.62% | 1,623,151 |
| Oct 21, 2024 | 1.65 | 1.66 | 1.59 | 1.62 | 1.62 | -1.82% | 4,819,957 |
| Oct 18, 2024 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | 1.23% | 5,716,899 |
| Oct 17, 2024 | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | -2.40% | 2,043,641 |
| Oct 16, 2024 | 1.65 | 1.71 | 1.63 | 1.67 | 1.67 | 2.45% | 7,185,218 |
| Oct 15, 2024 | 1.67 | 1.69 | 1.62 | 1.63 | 1.63 | -3.55% | 9,653,606 |
| Oct 14, 2024 | 1.74 | 1.76 | 1.68 | 1.69 | 1.69 | -3.98% | 5,205,593 |
| Oct 11, 2024 | 1.72 | 1.77 | 1.71 | 1.76 | 1.76 | 1.15% | 2,633,114 |
| Oct 10, 2024 | 1.76 | 1.78 | 1.73 | 1.74 | 1.74 | -0.57% | 3,343,724 |
| Oct 9, 2024 | 1.80 | 1.83 | 1.75 | 1.75 | 1.75 | -6.91% | 7,362,720 |
| Oct 8, 2024 | 1.75 | 1.89 | 1.74 | 1.88 | 1.88 | 0.53% | 12,555,886 |
| Oct 7, 2024 | 1.85 | 1.93 | 1.80 | 1.87 | 1.87 | 6.25% | 13,008,787 |
| Oct 4, 2024 | 1.94 | 1.95 | 1.74 | 1.76 | 1.76 | -6.88% | 23,461,992 |
| Oct 3, 2024 | 1.78 | 1.93 | 1.75 | 1.89 | 1.89 | 5.59% | 20,994,649 |
| Oct 2, 2024 | 1.88 | 1.89 | 1.75 | 1.79 | 1.79 | 4.68% | 26,372,006 |
| Oct 1, 2024 | 1.81 | 1.82 | 1.66 | 1.71 | 1.71 | -5.52% | 12,621,888 |
| Sep 30, 2024 | 1.86 | 1.89 | 1.78 | 1.81 | 1.81 | 7.74% | 16,208,051 |
| Sep 27, 2024 | 1.90 | 1.91 | 1.67 | 1.68 | 1.68 | -10.16% | 12,676,294 |
| Sep 26, 2024 | 1.84 | 1.90 | 1.80 | 1.87 | 1.87 | 8.72% | 10,491,584 |
| Sep 25, 2024 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -2.82% | 1,716,586 |
| Sep 24, 2024 | 1.74 | 1.79 | 1.72 | 1.77 | 1.77 | 5.99% | 2,647,233 |
| Sep 23, 2024 | 1.65 | 1.70 | 1.65 | 1.67 | 1.67 | 1.21% | 773,754 |
| Sep 20, 2024 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 3,220,613 |
| Sep 19, 2024 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | 1.21% | 1,610,911 |
| Sep 18, 2024 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | - | 1,551,344 |
| Sep 17, 2024 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | - | 967,946 |
| Sep 16, 2024 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | - | 1,662,846 |
| Sep 13, 2024 | 1.67 | 1.69 | 1.65 | 1.65 | 1.65 | -1.20% | 1,211,534 |
| Sep 12, 2024 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | - | 1,228,090 |
| Sep 11, 2024 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -1.76% | 1,354,783 |
| Sep 10, 2024 | 1.68 | 1.73 | 1.68 | 1.70 | 1.70 | 0.59% | 2,036,926 |
| Sep 9, 2024 | 1.68 | 1.73 | 1.67 | 1.69 | 1.69 | - | 1,281,597 |
| Sep 6, 2024 | 1.67 | 1.71 | 1.66 | 1.69 | 1.69 | 0.60% | 2,394,825 |
| Sep 5, 2024 | 1.66 | 1.72 | 1.66 | 1.68 | 1.68 | 0.60% | 2,561,184 |
| Sep 4, 2024 | 1.68 | 1.70 | 1.65 | 1.67 | 1.67 | -0.60% | 998,498 |
| Sep 3, 2024 | 1.74 | 1.74 | 1.67 | 1.68 | 1.68 | -0.59% | 2,433,925 |
| Aug 30, 2024 | 1.67 | 1.69 | 1.65 | 1.69 | 1.69 | 1.81% | 7,699,032 |
| Aug 29, 2024 | 1.65 | 1.70 | 1.64 | 1.66 | 1.66 | 2.47% | 1,135,080 |
| Aug 28, 2024 | 1.67 | 1.68 | 1.62 | 1.62 | 1.62 | -4.14% | 1,211,888 |
| Aug 27, 2024 | 1.71 | 1.73 | 1.65 | 1.69 | 1.69 | 0.60% | 1,934,312 |
| Aug 26, 2024 | 1.81 | 1.81 | 1.68 | 1.68 | 1.68 | -6.67% | 2,203,761 |
| Aug 23, 2024 | 1.75 | 1.83 | 1.75 | 1.80 | 1.80 | 1.12% | 2,712,952 |
| Aug 22, 2024 | 1.79 | 1.80 | 1.74 | 1.78 | 1.78 | -0.56% | 2,768,009 |
| Aug 21, 2024 | 1.68 | 1.79 | 1.68 | 1.79 | 1.79 | 6.55% | 2,826,781 |
| Aug 20, 2024 | 1.66 | 1.70 | 1.65 | 1.68 | 1.68 | - | 2,176,453 |
| Aug 19, 2024 | 1.63 | 1.69 | 1.63 | 1.68 | 1.68 | 4.35% | 3,028,790 |
| Aug 16, 2024 | 1.63 | 1.64 | 1.59 | 1.61 | 1.61 | -0.62% | 2,798,824 |
| Aug 15, 2024 | 1.58 | 1.66 | 1.56 | 1.62 | 1.62 | 2.53% | 3,445,069 |
| Aug 14, 2024 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -0.63% | 1,470,770 |
| Aug 13, 2024 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 1.27% | 1,732,490 |
| Aug 12, 2024 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 941,770 |
| Aug 9, 2024 | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | - | 1,910,881 |
| Aug 8, 2024 | 1.50 | 1.61 | 1.50 | 1.58 | 1.58 | 0.64% | 2,669,669 |
| Aug 7, 2024 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -1.26% | 1,698,581 |
| Aug 6, 2024 | 1.62 | 1.62 | 1.55 | 1.59 | 1.59 | - | 4,039,977 |
| Aug 5, 2024 | 1.53 | 1.62 | 1.53 | 1.59 | 1.59 | -5.92% | 4,044,667 |
| Aug 2, 2024 | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | - | 1,503,095 |
| Aug 1, 2024 | 1.78 | 1.79 | 1.68 | 1.69 | 1.69 | -5.59% | 3,248,408 |
| Jul 31, 2024 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | 1.70% | 981,327 |
| Jul 30, 2024 | 1.79 | 1.80 | 1.75 | 1.76 | 1.76 | -2.22% | 1,224,615 |
| Jul 29, 2024 | 1.79 | 1.85 | 1.78 | 1.80 | 1.80 | 0.56% | 1,372,759 |
| Jul 26, 2024 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | - | 694,278 |
| Jul 25, 2024 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.70% | 1,011,102 |
| Jul 24, 2024 | 1.77 | 1.79 | 1.75 | 1.76 | 1.76 | -1.68% | 859,798 |
| Jul 23, 2024 | 1.81 | 1.81 | 1.77 | 1.79 | 1.79 | -1.65% | 1,559,268 |
| Jul 22, 2024 | 1.80 | 1.82 | 1.78 | 1.82 | 1.82 | 2.25% | 901,721 |
| Jul 19, 2024 | 1.80 | 1.81 | 1.75 | 1.78 | 1.78 | - | 2,040,399 |
| Jul 18, 2024 | 1.81 | 1.82 | 1.77 | 1.78 | 1.78 | -1.11% | 1,490,831 |
| Jul 17, 2024 | 1.80 | 1.81 | 1.77 | 1.80 | 1.80 | -1.10% | 1,663,772 |
| Jul 16, 2024 | 1.77 | 1.82 | 1.76 | 1.82 | 1.82 | 2.82% | 2,293,942 |
| Jul 15, 2024 | 1.79 | 1.80 | 1.75 | 1.77 | 1.77 | -2.21% | 2,419,510 |
| Jul 12, 2024 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | - | 1,468,448 |
| Jul 11, 2024 | 1.81 | 1.84 | 1.80 | 1.81 | 1.81 | - | 1,726,375 |
| Jul 10, 2024 | 1.80 | 1.82 | 1.78 | 1.81 | 1.81 | -0.55% | 1,685,991 |
| Jul 9, 2024 | 1.81 | 1.82 | 1.77 | 1.82 | 1.82 | 0.55% | 2,248,178 |
| Jul 8, 2024 | 1.82 | 1.83 | 1.81 | 1.81 | 1.81 | -0.55% | 1,301,058 |
| Jul 5, 2024 | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | -1.09% | 1,301,667 |