RLX Technology Inc (RLX) Historical Stock Data
1.80 ↑0.02 (1.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RLX is down -0.10% a day on average. There have been 14 days where RLX Technology Inc closed green and 16 days where RLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.77 | 1.80 | ↑$0.03 (1.69%) | 1.75 | 1.81 | 5.42M |
| 2024-11-21 | 1.80 | 1.78 | ↓$0.02 (-1.11%) | 1.77 | 1.85 | 5.47M |
| 2024-11-20 | 1.77 | 1.82 | ↑$0.05 (2.82%) | 1.77 | 1.82 | 5.16M |
| 2024-11-19 | 1.75 | 1.76 | ↑$0.01 (0.57%) | 1.72 | 1.78 | 5.59M |
| 2024-11-18 | 1.70 | 1.82 | ↑$0.12 (7.06%) | 1.68 | 1.84 | 13.74M |
| 2024-11-15 | 1.75 | 1.69 | ↓$0.06 (-3.43%) | 1.64 | 1.75 | 8.32M |
| 2024-11-14 | 1.60 | 1.63 | ↑$0.03 (1.87%) | 1.60 | 1.65 | 4.28M |
| 2024-11-13 | 1.59 | 1.61 | ↑$0.02 (1.26%) | 1.59 | 1.63 | 2.97M |
| 2024-11-12 | 1.60 | 1.59 | ↓$0.01 (-0.63%) | 1.58 | 1.61 | 3.92M |
| 2024-11-11 | 1.61 | 1.60 | ↓$0.01 (-0.62%) | 1.59 | 1.63 | 2.74M |
| 2024-11-08 | 1.62 | 1.63 | ↑$0.01 (0.62%) | 1.62 | 1.64 | 1.87M |
| 2024-11-07 | 1.65 | 1.65 | ↑$0.00 (0.00%) | 1.62 | 1.68 | 9.51M |
| 2024-11-06 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.58 | 1.64 | 11.29M |
| 2024-11-05 | 1.65 | 1.61 | ↓$0.04 (-2.42%) | 1.60 | 1.65 | 7.70M |
| 2024-11-04 | 1.61 | 1.62 | ↑$0.01 (0.62%) | 1.57 | 1.64 | 7.87M |
| 2024-11-01 | 1.62 | 1.61 | ↓$0.01 (-0.62%) | 1.60 | 1.63 | 2.68M |
| 2024-10-31 | 1.62 | 1.62 | ↑$0.00 (0.00%) | 1.60 | 1.63 | 3.04M |
| 2024-10-30 | 1.68 | 1.63 | ↓$0.05 (-2.98%) | 1.62 | 1.68 | 2.59M |
| 2024-10-29 | 1.68 | 1.67 | ↓$0.01 (-0.60%) | 1.65 | 1.72 | 2.42M |
| 2024-10-28 | 1.63 | 1.70 | ↑$0.07 (4.29%) | 1.63 | 1.71 | 3.37M |
| 2024-10-25 | 1.62 | 1.61 | ↓$0.01 (-0.62%) | 1.59 | 1.63 | 4.22M |
| 2024-10-24 | 1.61 | 1.60 | ↓$0.01 (-0.62%) | 1.60 | 1.62 | 1.75M |
| 2024-10-23 | 1.62 | 1.60 | ↓$0.02 (-1.23%) | 1.60 | 1.63 | 4.40M |
| 2024-10-22 | 1.62 | 1.63 | ↑$0.01 (0.62%) | 1.62 | 1.64 | 1.62M |
| 2024-10-21 | 1.65 | 1.62 | ↓$0.03 (-1.82%) | 1.59 | 1.66 | 4.82M |
| 2024-10-18 | 1.68 | 1.65 | ↓$0.03 (-1.79%) | 1.64 | 1.69 | 5.72M |
| 2024-10-17 | 1.66 | 1.63 | ↓$0.03 (-1.81%) | 1.62 | 1.67 | 2.04M |
| 2024-10-16 | 1.65 | 1.67 | ↑$0.02 (1.21%) | 1.63 | 1.71 | 7.19M |
| 2024-10-15 | 1.67 | 1.63 | ↓$0.04 (-2.40%) | 1.62 | 1.69 | 9.65M |
| 2024-10-14 | 1.74 | 1.69 | ↓$0.05 (-2.87%) | 1.68 | 1.76 | 5.21M |
Create an account or log in to view more rows.
$RLX keep inchin
$RLX watch for another rejection up here
$RLX one of the poorest performed stocks for a big name.
$RLX hi hi
$RLX Buy Buy Buy
$RLX I can wait.
$RLX If options never existed
what do you think this stock would be trading at?
$RLX Fake dip news.
$RLX cup and handle!
$RLX now is the time to slap that ask!!!