RLX Technology Inc (RLX) Historical Stock Data
1.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RLX is up 0.67% a day on average. There have been 20 days where RLX Technology Inc closed green and 10 days where RLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.95 | 1.96 | ↑$0.01 (0.51%) | 1.94 | 1.98 | 6.17M |
| 2024-12-19 | 2.03 | 1.96 | ↓$0.07 (-3.45%) | 1.95 | 2.03 | 6.10M |
| 2024-12-18 | 1.98 | 2.00 | ↑$0.02 (1.01%) | 1.98 | 2.08 | 9.17M |
| 2024-12-17 | 1.92 | 1.96 | ↑$0.04 (2.08%) | 1.92 | 2.02 | 9.18M |
| 2024-12-16 | 1.97 | 1.96 | ↓$0.01 (-0.51%) | 1.93 | 1.99 | 2.97M |
| 2024-12-13 | 1.98 | 2.00 | ↑$0.02 (1.01%) | 1.98 | 2.01 | 2.92M |
| 2024-12-12 | 1.98 | 2.00 | ↑$0.02 (1.01%) | 1.98 | 2.09 | 8.22M |
| 2024-12-11 | 1.86 | 1.99 | ↑$0.13 (6.99%) | 1.86 | 2.01 | 7.55M |
| 2024-12-10 | 1.88 | 1.91 | ↑$0.03 (1.60%) | 1.84 | 1.91 | 4.24M |
| 2024-12-09 | 1.90 | 1.93 | ↑$0.03 (1.58%) | 1.89 | 1.96 | 8.03M |
| 2024-12-06 | 1.82 | 1.83 | ↑$0.01 (0.55%) | 1.82 | 1.84 | 1.51M |
| 2024-12-05 | 1.89 | 1.81 | ↓$0.08 (-4.23%) | 1.80 | 1.91 | 4.44M |
| 2024-12-04 | 1.88 | 1.83 | ↓$0.05 (-2.66%) | 1.83 | 1.89 | 2.11M |
| 2024-12-03 | 1.96 | 1.88 | ↓$0.08 (-4.08%) | 1.88 | 1.96 | 4.64M |
| 2024-12-02 | 2.03 | 1.97 | ↓$0.06 (-2.96%) | 1.97 | 2.06 | 4.60M |
| 2024-11-29 | 1.93 | 1.98 | ↑$0.05 (2.59%) | 1.93 | 2.11 | 14.91M |
| 2024-11-27 | 1.94 | 1.95 | ↑$0.01 (0.52%) | 1.92 | 1.98 | 6.57M |
| 2024-11-26 | 1.81 | 1.93 | ↑$0.12 (6.63%) | 1.81 | 1.95 | 9.08M |
| 2024-11-25 | 1.80 | 1.83 | ↑$0.03 (1.67%) | 1.79 | 1.86 | 9.34M |
| 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 |
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!!!