RLX Technology Inc. (RLX)
2.29
-0.20 (-8.03%)
At close: Mar 03, 2025, 3:59 PM
2.34
1.96%
Pre-market: Mar 04, 2025, 04:57 AM EST
RLX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 2.47 | 2.48 | 2.28 | 2.28 | -0.21 | -8.43% | 4,419,873 |
| 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 |
| Jan 23, 2025 | 2.24 | 2.24 | 2.14 | 2.16 | -0.08 | -3.57% | 4,058,300 |
| Jan 22, 2025 | 2.28 | 2.31 | 2.23 | 2.24 | -0.05 | -2.18% | 4,094,285 |
| Jan 21, 2025 | 2.32 | 2.35 | 2.27 | 2.29 | 0.02 | 0.88% | 7,747,604 |
| Jan 17, 2025 | 2.20 | 2.37 | 2.19 | 2.27 | 0.07 | 3.18% | 8,613,205 |
| 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 |