RLX

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
more quote information »

RLX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.203.062.142.5325,996,6090.3415.45%
1 Month1.463.061.372.0724,217,8831.0873.97%
3 Months1.303.060.90121.7215,033,7321.2495.38%
6 Months2.1753.060.90121.7810,433,5350.36516.78%
1 Year4.324.930.90122.1511,269,050-1.78-41.2%
3 Years22.3435.000.90125.5011,283,601-19.80-88.63%
5 Years22.3435.000.90125.5011,283,601-19.80-88.63%

RLX 1 Month Historical Prices

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
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.

Log in to ADVFN
Register Now

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

P: V: D:20221208 08:37:09