RLX Technology Historical Data

Company Name	Stock Ticker Symbol	Market	Type
RLX Technology Inc	RLX	NYSE	Common Stock

	Price Change	Change Percent	Stock Price	Last Traded
	0.00	0.0%	2.54	19:00:00

Open Price	Low Price	High Price	Close Price	Prev Close
				2.54

RLX Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	2.20	3.06	2.14	2.53	25,996,609	0.34	15.45%
1 Month	1.46	3.06	1.37	2.07	24,217,883	1.08	73.97%
3 Months	1.30	3.06	0.9012	1.72	15,033,732	1.24	95.38%
6 Months	2.175	3.06	0.9012	1.78	10,433,535	0.365	16.78%
1 Year	4.32	4.93	0.9012	2.15	11,269,050	-1.78	-41.2%
3 Years	22.34	35.00	0.9012	5.50	11,283,601	-19.80	-88.63%
5 Years	22.34	35.00	0.9012	5.50	11,283,601	-19.80	-88.63%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 07 2022	2.54	-0.05	-1.93%	2.44	2.65	2.33	16,966,865
Dec 06 2022	2.59	0.02	0.78%	2.51	2.77	2.51	24,387,353
Dec 05 2022	2.57	-0.04	-1.53%	2.85	3.06	2.47	38,775,510
Dec 02 2022	2.61	0.33	14.47%	2.24	2.635	2.24	29,565,285
Dec 01 2022	2.28	-0.02	-0.87%	2.20	2.39	2.14	20,288,031
Nov 30 2022	2.30	0.12	5.5%	2.28	2.43	2.12	78,125,373
Nov 29 2022	2.18	0.24	12.37%	2.04	2.28	2.0016	31,683,874
Nov 28 2022	1.94	0.06	3.19%	1.96	2.14	1.93	18,313,588
Nov 25 2022	1.88	-0.11	-5.53%	1.95	2.09	1.79	21,252,896
Nov 23 2022	1.99	0.30	17.75%	1.73	2.06	1.73	30,599,731
Nov 22 2022	1.69	-0.07	-3.98%	1.71	1.755	1.67	14,153,333
Nov 21 2022	1.76	0.00	0.0%	1.72	1.88	1.69	13,963,736
Nov 18 2022	1.76	0.03	1.73%	1.67	1.80	1.64	27,744,955
Nov 17 2022	1.73	0.29	20.14%	1.45	1.77	1.45	30,799,045
Nov 16 2022	1.44	-0.16	-10.0%	1.61	1.61	1.44	16,995,606
Nov 15 2022	1.60	0.02	1.27%	1.68	1.69	1.50	24,391,785
Nov 14 2022	1.58	0.10	6.76%	1.50	1.61	1.49	10,920,430
Nov 11 2022	1.48	0.04	2.78%	1.50	1.55	1.445	15,808,289
Nov 10 2022	1.44	0.10	7.46%	1.46	1.465	1.37	7,172,998
Nov 09 2022	1.34	-0.16	-10.67%	1.43	1.46	1.325	8,073,240
Nov 08 2022	1.50	-0.07	-4.46%	1.53	1.53	1.42	7,425,909