RLX Technology Inc (RLX) Historical Stock Data

2.44 ↑0.04 (1.67%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RLX is down -0.23% a day on average. There have been 12 days where RLX Technology Inc closed green and 18 days where RLX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	2.41	2.44	↑$0.03 (1.24%)	2.40	2.47	1.07M
2025-12-04	2.40	2.40	↑$0.00 (0.00%)	2.38	2.41	1.10M
2025-12-03	2.40	2.39	↓$0.01 (-0.42%)	2.38	2.42	2.01M
2025-12-02	2.47	2.40	↓$0.07 (-2.83%)	2.40	2.47	2.16M
2025-12-01	2.50	2.48	↓$0.02 (-0.80%)	2.47	2.53	2.89M
2025-11-28	2.45	2.51	↑$0.06 (2.45%)	2.44	2.55	2.93M
2025-11-26	2.49	2.42	↓$0.07 (-2.81%)	2.42	2.50	1.03M
2025-11-25	2.45	2.49	↑$0.04 (1.63%)	2.45	2.50	2.62M
2025-11-24	2.44	2.45	↑$0.01 (0.41%)	2.43	2.47	1.56M
2025-11-21	2.47	2.45	↓$0.02 (-0.81%)	2.44	2.48	1.79M
2025-11-20	2.53	2.48	↓$0.05 (-1.98%)	2.47	2.59	1.95M
2025-11-19	2.48	2.50	↑$0.02 (0.81%)	2.46	2.57	2.57M
2025-11-18	2.52	2.47	↓$0.05 (-1.98%)	2.42	2.52	1.87M
2025-11-17	2.60	2.52	↓$0.08 (-3.08%)	2.49	2.60	2.22M
2025-11-14	2.47	2.57	↑$0.10 (4.05%)	2.43	2.58	7.68M
2025-11-13	2.36	2.33	↓$0.03 (-1.27%)	2.31	2.41	1.56M
2025-11-12	2.34	2.37	↑$0.03 (1.28%)	2.30	2.38	1.06M
2025-11-11	2.34	2.32	↓$0.02 (-0.85%)	2.31	2.45	2.60M
2025-11-10	2.32	2.31	↓$0.01 (-0.43%)	2.29	2.34	864.79K
2025-11-07	2.30	2.32	↑$0.02 (0.87%)	2.24	2.32	1.36M
2025-11-06	2.32	2.31	↓$0.01 (-0.43%)	2.27	2.35	1.90M
2025-11-05	2.36	2.32	↓$0.04 (-1.69%)	2.32	2.37	652.06K
2025-11-04	2.39	2.37	↓$0.02 (-0.84%)	2.36	2.41	1.87M
2025-11-03	2.45	2.40	↓$0.05 (-2.04%)	2.40	2.46	1.34M
2025-10-31	2.36	2.44	↑$0.08 (3.39%)	2.36	2.46	2.57M
2025-10-30	2.38	2.35	↓$0.03 (-1.26%)	2.35	2.40	857.89K
2025-10-29	2.42	2.39	↓$0.03 (-1.24%)	2.38	2.44	2.14M
2025-10-28	2.40	2.42	↑$0.02 (0.83%)	2.39	2.44	3.33M
2025-10-27	2.43	2.42	↓$0.01 (-0.41%)	2.42	2.47	1.64M
2025-10-24	2.40	2.43	↑$0.03 (1.25%)	2.40	2.48	1.96M