RLX Technology Inc. (RLX)
1.81
-0.03 (-1.63%)
At close: Apr 04, 2025, 3:59 PM
1.80
-0.83%
After-hours: Apr 04, 2025, 05:24 PM EDT
RLX Technology Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 1.72 | 1.86 | 1.71 | 1.81 | -0.03 | -1.63% | 11,471,145 |
| Apr 3, 2025 | 1.83 | 1.87 | 1.82 | 1.84 | -0.03 | -1.60% | 3,840,100 |
| Apr 2, 2025 | 1.89 | 1.93 | 1.87 | 1.87 | -0.02 | -1.06% | 1,710,000 |
| Apr 1, 2025 | 1.90 | 1.94 | 1.86 | 1.89 | 0.01 | 0.53% | 2,477,526 |
| Mar 31, 2025 | 1.88 | 1.90 | 1.87 | 1.88 | -0.03 | -1.57% | 4,227,708 |
| Mar 28, 2025 | 1.94 | 1.96 | 1.87 | 1.91 | -0.05 | -2.55% | 4,502,056 |
| Mar 27, 2025 | 1.92 | 2.01 | 1.92 | 1.96 | 0.05 | 2.62% | 7,014,800 |
| Mar 26, 2025 | 1.98 | 2.01 | 1.91 | 1.91 | -0.06 | -3.05% | 11,287,700 |
| Mar 25, 2025 | 2.00 | 2.02 | 1.96 | 1.97 | -0.03 | -1.50% | 3,041,403 |
| Mar 24, 2025 | 2.00 | 2.03 | 2.00 | 2.00 | 0.01 | 0.50% | 2,760,100 |
| Mar 21, 2025 | 2.00 | 2.02 | 1.96 | 1.99 | 0.00 | 0.00% | 9,462,744 |
| Mar 20, 2025 | 1.98 | 2.08 | 1.96 | 1.99 | -0.03 | -1.49% | 7,009,227 |
| Mar 19, 2025 | 2.08 | 2.12 | 2.00 | 2.02 | -0.07 | -3.35% | 18,791,800 |
| Mar 18, 2025 | 2.04 | 2.12 | 2.02 | 2.09 | 0.13 | 6.63% | 13,161,700 |
| Mar 17, 2025 | 2.20 | 2.24 | 1.91 | 1.96 | -0.30 | -13.27% | 28,816,417 |
| Mar 14, 2025 | 2.29 | 2.38 | 2.19 | 2.26 | -0.09 | -3.83% | 9,667,000 |
| Mar 13, 2025 | 2.29 | 2.38 | 2.23 | 2.35 | 0.04 | 1.73% | 7,399,100 |
| Mar 12, 2025 | 2.33 | 2.38 | 2.25 | 2.31 | 0.03 | 1.32% | 2,988,100 |
| Mar 11, 2025 | 2.24 | 2.32 | 2.23 | 2.28 | 0.07 | 3.17% | 2,770,907 |
| Mar 10, 2025 | 2.36 | 2.36 | 2.19 | 2.21 | -0.15 | -6.36% | 4,315,018 |
| Mar 7, 2025 | 2.36 | 2.43 | 2.33 | 2.36 | 0.02 | 0.85% | 2,615,611 |
| Mar 6, 2025 | 2.39 | 2.42 | 2.31 | 2.34 | -0.03 | -1.27% | 5,170,407 |
| Mar 5, 2025 | 2.34 | 2.37 | 2.30 | 2.37 | 0.08 | 3.49% | 2,602,846 |
| Mar 4, 2025 | 2.29 | 2.37 | 2.29 | 2.29 | 0.01 | 0.44% | 2,044,136 |
| Mar 3, 2025 | 2.47 | 2.48 | 2.28 | 2.28 | -0.21 | -8.43% | 4,428,900 |
| Feb 28, 2025 | 2.29 | 2.53 | 2.29 | 2.49 | 0.14 | 5.96% | 14,929,041 |
| Feb 27, 2025 | 2.32 | 2.39 | 2.28 | 2.35 | 0.00 | 0.00% | 4,450,101 |
| Feb 26, 2025 | 2.30 | 2.38 | 2.30 | 2.35 | 0.09 | 3.98% | 7,328,500 |
| Feb 25, 2025 | 2.29 | 2.32 | 2.25 | 2.26 | -0.04 | -1.74% | 2,638,619 |
| Feb 24, 2025 | 2.40 | 2.43 | 2.18 | 2.30 | -0.13 | -5.35% | 10,459,300 |
| Feb 21, 2025 | 2.33 | 2.69 | 2.33 | 2.43 | 0.11 | 4.74% | 15,298,000 |
| Feb 20, 2025 | 2.26 | 2.39 | 2.26 | 2.32 | 0.06 | 2.65% | 4,817,800 |
| Feb 19, 2025 | 2.28 | 2.31 | 2.26 | 2.26 | -0.04 | -1.74% | 2,676,400 |
| Feb 18, 2025 | 2.34 | 2.35 | 2.30 | 2.30 | -0.04 | -1.71% | 2,583,735 |
| Feb 14, 2025 | 2.45 | 2.45 | 2.29 | 2.34 | -0.02 | -0.85% | 5,790,444 |
| Feb 13, 2025 | 2.34 | 2.38 | 2.34 | 2.36 | 0.00 | 0.00% | 3,100,610 |
| Feb 12, 2025 | 2.44 | 2.45 | 2.35 | 2.36 | -0.11 | -4.45% | 4,613,400 |
| Feb 11, 2025 | 2.45 | 2.49 | 2.38 | 2.47 | 0.02 | 0.82% | 3,889,733 |
| Feb 10, 2025 | 2.40 | 2.60 | 2.38 | 2.45 | 0.05 | 2.08% | 10,015,297 |
| Feb 7, 2025 | 2.33 | 2.47 | 2.33 | 2.40 | 0.12 | 5.26% | 7,949,300 |
| Feb 6, 2025 | 2.26 | 2.34 | 2.25 | 2.28 | 0.04 | 1.79% | 7,091,217 |
| Feb 5, 2025 | 2.25 | 2.27 | 2.24 | 2.24 | -0.02 | -0.88% | 3,133,800 |
| Feb 4, 2025 | 2.22 | 2.28 | 2.21 | 2.26 | 0.04 | 1.80% | 1,841,423 |
| Feb 3, 2025 | 2.20 | 2.28 | 2.16 | 2.22 | 0.00 | 0.00% | 2,101,900 |
| Jan 31, 2025 | 2.21 | 2.26 | 2.21 | 2.22 | 0.00 | 0.00% | 3,034,009 |
| Jan 30, 2025 | 2.13 | 2.24 | 2.13 | 2.22 | 0.09 | 4.23% | 4,178,241 |
| Jan 29, 2025 | 2.18 | 2.19 | 2.13 | 2.13 | -0.04 | -1.84% | 2,583,610 |
| Jan 28, 2025 | 2.12 | 2.18 | 2.11 | 2.17 | 0.05 | 2.36% | 1,295,529 |
| Jan 27, 2025 | 2.16 | 2.20 | 2.11 | 2.12 | -0.05 | -2.30% | 4,906,573 |
| Jan 24, 2025 | 2.18 | 2.24 | 2.16 | 2.17 | 0.01 | 0.46% | 5,878,331 |