RLX Technology Inc.

AI Score

0

Unlock

2.28
0.08 (3.64%)
At close: Jan 17, 2025, 3:59 PM
2.30
0.88%
After-hours Jan 17, 2025, 04:52 PM EST

RLX Stock Price History

Date Open High Low Close Change % Change Volume
Jan 17, 2025 2.20 2.37 2.19 2.27 0.07 3.18% 7,540,305
Jan 16, 2025 2.19 2.21 2.18 2.20 -0.01 -0.45% 2,113,863
Jan 15, 2025 2.17 2.22 2.16 2.21 0.05 2.31% 7,191,820
Jan 14, 2025 2.17 2.23 2.16 2.16 0.01 0.47% 2,569,858
Jan 13, 2025 2.14 2.20 2.13 2.15 0.00 0.00% 2,644,415
Jan 10, 2025 2.15 2.20 2.15 2.15 -0.04 -1.83% 4,088,900
Jan 8, 2025 2.18 2.20 2.12 2.19 -0.01 -0.45% 3,762,676
Jan 7, 2025 2.17 2.22 2.14 2.20 0.00 0.00% 3,578,186
Jan 6, 2025 2.20 2.29 2.18 2.20 0.00 0.00% 6,572,615
Jan 3, 2025 2.31 2.31 2.14 2.20 -0.01 -0.45% 10,477,031
Jan 2, 2025 2.13 2.28 2.12 2.21 0.05 2.31% 8,699,207
Dec 31, 2024 2.15 2.21 2.15 2.16 -0.02 -0.92% 8,129,837
Dec 30, 2024 2.15 2.19 2.13 2.18 0.06 2.83% 5,826,036
Dec 27, 2024 2.07 2.13 2.05 2.12 0.06 2.91% 5,003,233
Dec 26, 2024 2.00 2.07 1.99 2.06 0.06 3.00% 3,756,632
Dec 24, 2024 2.02 2.03 1.99 2.00 -0.01 -0.50% 822,612
Dec 23, 2024 1.96 2.02 1.96 2.01 0.05 2.55% 2,410,100
Dec 20, 2024 1.95 1.98 1.94 1.96 0.00 0.00% 6,169,400
Dec 19, 2024 2.03 2.03 1.95 1.96 -0.04 -2.00% 6,121,240
Dec 18, 2024 1.98 2.08 1.98 2.00 0.04 2.04% 9,165,741
Dec 17, 2024 1.92 2.02 1.92 1.96 0.00 0.00% 9,176,600
Dec 16, 2024 1.97 1.99 1.93 1.96 -0.04 -2.00% 2,966,035
Dec 13, 2024 1.98 2.01 1.98 2.00 0.00 0.00% 2,923,700
Dec 12, 2024 1.98 2.09 1.98 2.00 0.01 0.50% 8,221,454
Dec 11, 2024 1.86 2.01 1.86 1.99 0.08 4.19% 7,554,233
Dec 10, 2024 1.88 1.91 1.84 1.91 -0.02 -1.04% 4,240,341
Dec 9, 2024 1.90 1.96 1.89 1.93 0.10 5.46% 8,033,152
Dec 6, 2024 1.82 1.84 1.82 1.83 0.02 1.10% 1,512,517
Dec 5, 2024 1.89 1.91 1.80 1.81 -0.02 -1.09% 4,437,595
Dec 4, 2024 1.88 1.89 1.83 1.83 -0.05 -2.66% 2,115,700
Dec 3, 2024 1.96 1.96 1.88 1.88 -0.09 -4.57% 4,645,021
Dec 2, 2024 2.03 2.06 1.97 1.97 -0.01 -0.51% 4,602,222
Nov 29, 2024 1.93 2.11 1.93 1.98 0.03 1.54% 14,914,300
Nov 27, 2024 1.94 1.98 1.92 1.95 0.02 1.04% 6,572,544
Nov 26, 2024 1.81 1.95 1.81 1.93 0.10 5.46% 9,082,300
Nov 25, 2024 1.80 1.86 1.79 1.83 0.03 1.67% 9,343,428
Nov 22, 2024 1.77 1.81 1.75 1.80 0.02 1.12% 5,423,339
Nov 21, 2024 1.80 1.85 1.77 1.78 -0.04 -2.20% 5,471,290
Nov 20, 2024 1.77 1.82 1.77 1.82 0.06 3.41% 5,163,900
Nov 19, 2024 1.75 1.78 1.72 1.76 -0.06 -3.30% 5,596,502
Nov 18, 2024 1.70 1.84 1.68 1.82 0.13 7.69% 13,744,700
Nov 15, 2024 1.75 1.75 1.64 1.69 0.06 3.68% 8,322,726
Nov 14, 2024 1.60 1.65 1.60 1.63 0.02 1.24% 4,275,608
Nov 13, 2024 1.59 1.63 1.59 1.61 0.02 1.26% 2,973,082
Nov 12, 2024 1.60 1.61 1.58 1.59 -0.01 -0.63% 3,918,149
Nov 11, 2024 1.61 1.63 1.59 1.60 -0.03 -1.84% 2,743,700
Nov 8, 2024 1.62 1.64 1.62 1.63 -0.02 -1.21% 1,868,200
Nov 7, 2024 1.65 1.68 1.62 1.65 0.05 3.12% 9,512,600
Nov 6, 2024 1.60 1.64 1.58 1.60 -0.01 -0.62% 11,290,293
Nov 5, 2024 1.65 1.65 1.60 1.61 -0.01 -0.62% 7,702,511