RLX

RLX Technology Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
RLX Technology Inc RLX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.16 2.84% 5.79 19:06:29
Open Price Low Price High Price Close Price Prev Close
5.56 5.53 5.98 5.80 5.63
more quote information »

RLX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.136.4654.995.8310,434,9720.6612.87%
1 Month4.556.4654.135.246,100,9691.2427.25%
3 Months4.507.343.705.1411,818,6271.2928.67%
6 Months10.2012.763.706.539,407,817-4.41-43.24%
1 Year22.3435.003.7010.6610,326,634-16.55-74.08%
3 Years22.3435.003.7010.6610,326,634-16.55-74.08%
5 Years22.3435.003.7010.6610,326,634-16.55-74.08%

RLX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 5.80 0.17 3.02% 5.56 5.98 5.53 6,867,017
Oct 21 2021 5.63 -0.35 -5.85% 5.88 6.01 5.545 7,533,901
Oct 20 2021 5.98 -0.02 -0.33% 5.99 6.02 5.73 8,780,416
Oct 19 2021 6.00 0.08 1.35% 6.31 6.465 5.72 16,349,489
Oct 18 2021 5.92 0.52 9.63% 5.47 6.04 5.44 11,055,338
Oct 15 2021 5.40 0.33 6.51% 5.13 5.53 4.99 8,455,716
Oct 14 2021 5.07 -0.26 -4.88% 5.40 5.43 5.00 7,953,487
Oct 13 2021 5.33 0.69 14.87% 5.085 5.46 4.94 14,561,609
Oct 12 2021 4.64 -0.23 -4.72% 4.79 4.91 4.55 5,600,703
Oct 11 2021 4.87 0.01 0.21% 5.00 5.15 4.83 3,065,136
Oct 08 2021 4.86 0.10 2.1% 4.67 5.01 4.61 4,560,505
Oct 07 2021 4.76 0.52 12.26% 4.36 4.94 4.33 8,031,571
Oct 06 2021 4.24 -0.04 -0.93% 4.15 4.29 4.13 1,640,794
Oct 05 2021 4.28 0.09 2.15% 4.24 4.39 4.15 3,100,479
Oct 04 2021 4.19 -0.41 -8.91% 4.48 4.50 4.17 3,656,835
Oct 01 2021 4.60 0.08 1.77% 4.50 4.65 4.475 2,098,554
Sep 30 2021 4.52 0.09 2.03% 4.43 4.595 4.38 3,469,861
Sep 29 2021 4.43 -0.07 -1.56% 4.47 4.53 4.35 2,190,566
Sep 28 2021 4.50 -0.07 -1.53% 4.52 4.6799 4.48 2,284,862
Sep 27 2021 4.57 0.06 1.33% 4.49 4.615 4.30 3,747,491
Sep 24 2021 4.51 -0.16 -3.43% 4.55 4.57 4.37 3,882,059
Sep 23 2021 4.67 0.01 0.21% 4.69 4.75 4.61 3,881,479
See More Historical Prices ยป
Your Recent History
NYSE
RLX
RLX Techno..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211023 13:17:11