Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RLX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.87 | 0.04 | 2.19% | 1.85 | 1.90 | 1.84 | 3,661,184 |
| Apr 23 2024 | 1.83 | -0.01 | -0.54% | 1.87 | 1.87 | 1.82 | 2,534,359 |
| Apr 22 2024 | 1.84 | 0.06 | 3.37% | 1.78 | 1.89 | 1.75 | 6,196,461 |
| Apr 19 2024 | 1.78 | -0.03 | -1.66% | 1.82 | 1.82 | 1.74 | 4,190,751 |
| Apr 18 2024 | 1.81 | 0.03 | 1.69% | 1.78 | 1.83 | 1.77 | 4,426,859 |
| Apr 17 2024 | 1.78 | -0.01 | -0.56% | 1.79 | 1.81 | 1.78 | 1,930,263 |
| Apr 16 2024 | 1.79 | 0.01 | 0.56% | 1.77 | 1.80 | 1.76 | 2,341,716 |
| Apr 15 2024 | 1.78 | 0.02 | 1.14% | 1.77 | 1.78 | 1.75 | 2,535,088 |
| Apr 12 2024 | 1.76 | -0.05 | -2.76% | 1.79 | 1.81 | 1.76 | 4,418,542 |
| Apr 11 2024 | 1.81 | 0.03 | 1.69% | 1.78 | 1.82 | 1.77 | 1,867,756 |
| Apr 10 2024 | 1.78 | -0.04 | -2.20% | 1.815 | 1.83 | 1.77 | 3,536,867 |
| Apr 09 2024 | 1.82 | 0.02 | 1.11% | 1.80 | 1.83 | 1.79 | 5,090,065 |
| Apr 08 2024 | 1.80 | 0.00 | 0.00% | 1.81 | 1.81 | 1.76 | 3,607,735 |
| Apr 05 2024 | 1.80 | 0.00 | 0.00% | 1.81 | 1.815 | 1.79 | 815,544 |
| Apr 04 2024 | 1.80 | -0.03 | -1.64% | 1.85 | 1.85 | 1.80 | 3,110,041 |
| Apr 03 2024 | 1.83 | -0.01 | -0.54% | 1.85 | 1.875 | 1.83 | 1,227,255 |
| Apr 02 2024 | 1.84 | -0.06 | -3.16% | 1.89 | 1.89 | 1.84 | 2,447,021 |
| Apr 01 2024 | 1.90 | -0.02 | -1.04% | 1.91 | 1.965 | 1.88 | 5,035,831 |
| Mar 28 2024 | 1.92 | 0.02 | 1.05% | 1.91 | 1.92 | 1.88 | 9,526,725 |
| Mar 27 2024 | 1.90 | 0.01 | 0.53% | 1.89 | 1.92 | 1.85 | 5,670,056 |
| Mar 26 2024 | 1.89 | -0.12 | -5.97% | 2.00 | 2.005 | 1.89 | 5,988,793 |
| Mar 25 2024 | 2.01 | -0.06 | -2.90% | 2.07 | 2.11 | 1.98 | 5,664,702 |
| Mar 22 2024 | 2.07 | -0.01 | -0.48% | 2.04 | 2.08 | 2.0339 | 3,208,490 |
| Mar 21 2024 | 2.08 | -0.03 | -1.42% | 2.10 | 2.12 | 2.01 | 12,496,178 |
| Mar 20 2024 | 2.11 | 0.14 | 7.11% | 1.97 | 2.15 | 1.94 | 15,005,107 |
| Mar 19 2024 | 1.97 | 0.03 | 1.55% | 1.97 | 2.00 | 1.89 | 7,501,243 |
| Mar 18 2024 | 1.94 | 0.08 | 4.30% | 1.90 | 2.03 | 1.875 | 19,577,073 |
| Mar 15 2024 | 1.86 | -0.09 | -4.62% | 2.07 | 2.09 | 1.8507 | 13,771,094 |
| Mar 14 2024 | 1.95 | 0.00 | 0.00% | 1.93 | 1.97 | 1.88 | 8,448,727 |
| Mar 13 2024 | 1.95 | 0.05 | 2.63% | 1.92 | 1.96 | 1.89 | 5,474,854 |
| Mar 12 2024 | 1.90 | 0.04 | 2.15% | 1.93 | 1.95 | 1.89 | 6,875,991 |
| Mar 11 2024 | 1.86 | 0.00 | 0.00% | 1.88 | 1.95 | 1.86 | 3,935,617 |
| Mar 08 2024 | 1.86 | -0.03 | -1.59% | 1.88 | 1.89 | 1.84 | 5,513,001 |
| Mar 07 2024 | 1.89 | -0.01 | -0.53% | 1.86 | 1.90 | 1.84 | 2,829,597 |
| Mar 06 2024 | 1.90 | -0.03 | -1.55% | 1.92 | 1.99 | 1.88 | 4,060,291 |
| Mar 05 2024 | 1.93 | 0.01 | 0.52% | 1.92 | 1.94 | 1.90 | 3,488,123 |
| Mar 04 2024 | 1.92 | -0.01 | -0.52% | 1.91 | 1.94 | 1.865 | 4,284,323 |
| Mar 01 2024 | 1.93 | -0.02 | -1.03% | 1.96 | 1.99 | 1.91 | 7,721,777 |
| Feb 29 2024 | 1.95 | -0.03 | -1.52% | 1.98 | 2.00 | 1.95 | 4,950,324 |
| Feb 28 2024 | 1.98 | -0.02 | -1.00% | 1.96 | 2.00 | 1.95 | 4,515,864 |
| Feb 27 2024 | 2.00 | 0.00 | 0.00% | 1.99 | 2.02 | 1.98 | 2,535,090 |
| Feb 26 2024 | 2.00 | 0.00 | 0.00% | 1.98 | 2.005 | 1.97 | 5,244,558 |
| Feb 23 2024 | 2.00 | 0.01 | 0.50% | 2.00 | 2.00 | 1.95 | 3,076,879 |
| Feb 22 2024 | 1.99 | -0.04 | -1.97% | 2.02 | 2.05 | 1.955 | 8,665,659 |
| Feb 21 2024 | 2.03 | -0.01 | -0.49% | 2.04 | 2.12 | 2.02 | 4,966,511 |
| Feb 20 2024 | 2.04 | -0.03 | -1.45% | 2.04 | 2.07 | 2.01 | 4,168,384 |
| Feb 16 2024 | 2.07 | 0.01 | 0.49% | 2.10 | 2.125 | 2.06 | 3,412,388 |
| Feb 15 2024 | 2.06 | 0.02 | 0.98% | 2.05 | 2.125 | 2.04 | 5,092,242 |
| Feb 14 2024 | 2.04 | 0.09 | 4.62% | 1.96 | 2.07 | 1.96 | 9,361,769 |
| Feb 13 2024 | 1.95 | 0.00 | 0.00% | 1.9787 | 1.99 | 1.94 | 4,556,344 |
| Feb 12 2024 | 1.95 | 0.08 | 4.28% | 1.86 | 2.02 | 1.86 | 4,771,917 |
| Feb 09 2024 | 1.87 | 0.03 | 1.63% | 1.82 | 1.93 | 1.82 | 3,664,011 |
| Feb 08 2024 | 1.84 | -0.01 | -0.54% | 1.83 | 1.8793 | 1.82 | 3,198,272 |
| Feb 07 2024 | 1.85 | 0.01 | 0.54% | 1.82 | 1.85 | 1.81 | 5,664,521 |
| Feb 06 2024 | 1.84 | 0.02 | 1.10% | 1.86 | 1.91 | 1.84 | 7,916,384 |
| Feb 05 2024 | 1.82 | 0.01 | 0.55% | 1.76 | 1.86 | 1.76 | 7,197,474 |
| Feb 02 2024 | 1.81 | -0.05 | -2.69% | 1.71 | 1.84 | 1.71 | 8,511,696 |
| Feb 01 2024 | 1.86 | 0.04 | 2.20% | 1.84 | 1.90 | 1.81 | 6,818,145 |
| Jan 31 2024 | 1.82 | 0.04 | 2.25% | 1.76 | 1.865 | 1.76 | 8,343,314 |
| Jan 30 2024 | 1.78 | -0.04 | -2.20% | 1.76 | 1.80 | 1.75 | 6,685,959 |
| Jan 29 2024 | 1.82 | 0.02 | 1.11% | 1.78 | 1.8389 | 1.74 | 6,190,520 |
| Jan 26 2024 | 1.80 | 0.02 | 1.12% | 1.74 | 1.83 | 1.74 | 5,050,668 |
