RLX Technology Inc (RLX) Historical Stock Data
1.93 ↑0.02 (0.79%)
As of April 26, 2024, 12:35pm EST.
Historical Data
In the past 30 trading days, RLX is down -0.30% a day on average. There have been 16 days where RLX Technology Inc closed green and 14 days where RLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.86 | 1.91 | ↑$0.05 (2.69%) | 1.82 | 1.91 | 4.11M |
| 2024-04-24 | 1.85 | 1.87 | ↑$0.02 (1.08%) | 1.84 | 1.90 | 3.66M |
| 2024-04-23 | 1.87 | 1.83 | ↓$0.04 (-2.14%) | 1.82 | 1.87 | 2.53M |
| 2024-04-22 | 1.78 | 1.84 | ↑$0.06 (3.37%) | 1.75 | 1.89 | 6.20M |
| 2024-04-19 | 1.82 | 1.78 | ↓$0.04 (-2.20%) | 1.74 | 1.82 | 4.19M |
| 2024-04-18 | 1.78 | 1.81 | ↑$0.03 (1.69%) | 1.77 | 1.83 | 4.43M |
| 2024-04-17 | 1.79 | 1.78 | ↓$0.01 (-0.56%) | 1.78 | 1.81 | 1.93M |
| 2024-04-16 | 1.75 | 1.79 | ↑$0.04 (2.29%) | 1.74 | 1.80 | 2.70M |
| 2024-04-15 | 1.77 | 1.78 | ↑$0.01 (0.56%) | 1.75 | 1.78 | 2.54M |
| 2024-04-12 | 1.79 | 1.76 | ↓$0.03 (-1.68%) | 1.76 | 1.81 | 4.42M |
| 2024-04-11 | 1.78 | 1.81 | ↑$0.03 (1.69%) | 1.77 | 1.82 | 1.87M |
| 2024-04-10 | 1.82 | 1.78 | ↓$0.04 (-2.20%) | 1.77 | 1.83 | 3.67M |
| 2024-04-09 | 1.80 | 1.82 | ↑$0.02 (1.11%) | 1.79 | 1.83 | 5.09M |
| 2024-04-08 | 1.81 | 1.80 | ↓$0.01 (-0.55%) | 1.76 | 1.81 | 3.61M |
| 2024-04-05 | 1.83 | 1.80 | ↓$0.03 (-1.64%) | 1.79 | 1.83 | 1.08M |
| 2024-04-04 | 1.85 | 1.80 | ↓$0.05 (-2.70%) | 1.80 | 1.85 | 3.11M |
| 2024-04-03 | 1.85 | 1.83 | ↓$0.02 (-1.08%) | 1.83 | 1.88 | 1.26M |
| 2024-04-02 | 1.88 | 1.84 | ↓$0.04 (-2.13%) | 1.84 | 1.91 | 2.57M |
| 2024-04-01 | 1.90 | 1.90 | ↑$0.00 (0.00%) | 1.88 | 1.97 | 5.04M |
| 2024-03-28 | 1.91 | 1.92 | ↑$0.01 (0.52%) | 1.88 | 1.92 | 9.53M |
| 2024-03-27 | 1.89 | 1.90 | ↑$0.01 (0.53%) | 1.85 | 1.92 | 5.67M |
| 2024-03-26 | 2.00 | 1.89 | ↓$0.11 (-5.50%) | 1.89 | 2.01 | 5.99M |
| 2024-03-25 | 2.07 | 2.01 | ↓$0.06 (-2.90%) | 1.98 | 2.11 | 5.66M |
| 2024-03-22 | 2.04 | 2.07 | ↑$0.03 (1.47%) | 2.03 | 2.08 | 3.21M |
| 2024-03-21 | 2.10 | 2.08 | ↓$0.02 (-0.95%) | 2.01 | 2.12 | 12.50M |
| 2024-03-20 | 1.97 | 2.11 | ↑$0.14 (7.11%) | 1.94 | 2.15 | 15.01M |
| 2024-03-19 | 1.97 | 1.97 | ↑$0.00 (0.00%) | 1.89 | 2.00 | 7.50M |
| 2024-03-18 | 1.90 | 1.94 | ↑$0.04 (2.11%) | 1.88 | 2.03 | 19.58M |
| 2024-03-15 | 2.07 | 1.86 | ↓$0.21 (-10.14%) | 1.84 | 2.09 | 15.74M |
| 2024-03-14 | 1.93 | 1.95 | ↑$0.02 (1.04%) | 1.88 | 1.97 | 8.45M |
Create an account or log in to view more rows.
$RLX Fake dip news.
$RLX cup and handle!
$RLX now is the time to slap that ask!!!
$RLX adding next Friday
$RLX GET IN mofos!!!
$RLX run it!
$RLX wow. The volume is so low today. Unreal
$RLX I love you!
$RLX this sell-off is meh.
$RLX what happen