Education
About Us
Working with TipRanks
Follow Us
Rlx Technology, Inc. (RLX)
NYSE:RLX
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
2.29
2.31
2.25
2.31
2.31
+1.32%
2,444,209
1.28
Jan 15, 2026
2.29
2.32
2.28
2.28
2.28
0.00%
1,690,707
0.88
Jan 14, 2026
2.31
2.36
2.28
2.28
2.28
-0.44%
4,312,879
2.27
Jan 13, 2026
2.23
2.30
2.23
2.29
2.29
+2.23%
1,351,214
0.71
Jan 12, 2026
2.22
2.28
2.22
2.24
2.24
+0.45%
2,092,522
1.07
Jan 09, 2026
2.29
2.30
2.20
2.23
2.23
-3.46%
2,230,589
1.14
Jan 08, 2026
2.30
2.32
2.29
2.31
2.31
+0.43%
1,386,511
0.71
Jan 07, 2026
2.30
2.32
2.29
2.30
2.30
0.00%
3,025,289
1.55
Jan 06, 2026
2.35
2.36
2.29
2.30
2.30
-2.13%
3,286,930
1.71
Jan 05, 2026
2.32
2.39
2.32
2.35
2.35
+1.29%
2,191,618
1.15
Jan 02, 2026
2.34
2.36
2.31
2.32
2.32
-0.43%
1,830,664
0.97
Dec 31, 2025
2.30
2.39
2.30
2.33
2.33
+1.75%
1,461,543
0.77
Dec 30, 2025
2.28
2.33
2.28
2.29
2.29
0.00%
1,895,388
0.98
Dec 29, 2025
2.26
2.29
2.24
2.29
2.29
+0.44%
1,267,260
0.65
Dec 26, 2025
2.29
2.29
2.27
2.28
2.28
0.00%
1,335,565
0.67
Dec 24, 2025
2.29
2.29
2.26
2.28
2.28
-0.44%
843,346
0.42
Dec 23, 2025
2.32
2.33
2.29
2.29
2.29
0.00%
1,681,803
0.82
Dec 22, 2025
2.29
2.32
2.28
2.29
2.29
0.00%
1,762,734
0.84
Dec 19, 2025
2.30
2.31
2.28
2.29
2.29
-0.87%
1,482,514
0.69
Dec 18, 2025
2.34
2.34
2.30
2.31
2.31
-0.86%
941,273
0.43
Dec 17, 2025
2.36
2.37
2.31
2.33
2.33
-1.69%
2,032,215
0.93
Dec 16, 2025
2.40
2.42
2.37
2.37
2.37
-1.25%
2,141,947
0.97
Dec 15, 2025
2.36
2.41
2.35
2.40
2.40
+1.69%
3,151,888
1.42
Dec 12, 2025
2.35
2.40
2.35
2.36
2.36
+0.43%
2,031,716
0.90
Dec 11, 2025
2.36
2.37
2.34
2.35
2.35
-0.84%
938,971
0.41
Dec 10, 2025
2.35
2.38
2.35
2.37
2.37
+1.28%
812,894
0.35
Dec 09, 2025
2.40
2.41
2.34
2.34
2.34
-3.31%
1,088,641
0.46
Dec 08, 2025
2.43
2.45
2.39
2.42
2.42
-0.82%
1,378,517
0.57
Dec 05, 2025
2.41
2.47
2.40
2.44
2.44
+1.67%
1,073,252
0.41
Dec 04, 2025
2.40
2.41
2.38
2.40
2.40
+0.42%
1,103,905
0.42
Dec 03, 2025
2.40
2.42
2.38
2.39
2.39
-0.42%
2,005,121
0.76
Dec 02, 2025
2.47
2.47
2.40
2.40
2.40
-3.23%
2,155,764
0.81
Dec 01, 2025
2.50
2.53
2.47
2.48
2.48
-1.20%
2,893,662
1.07
Nov 28, 2025
2.45
2.55
2.44
2.51
2.51
+3.72%
2,926,129
1.06
Nov 26, 2025
2.49
2.50
2.42
2.42
2.42
-2.81%
1,027,232
0.37
Nov 25, 2025
2.45
2.50
2.45
2.49
2.49
+1.63%
2,624,073
0.94
Nov 24, 2025
2.44
2.47
2.43
2.45
2.45
0.00%
1,558,050
0.55
Nov 21, 2025
2.47
2.48
2.44
2.45
2.45
-1.21%
1,786,338
0.62
Nov 20, 2025
2.53
2.59
2.47
2.48
2.48
-0.80%
1,954,702
0.64
Nov 19, 2025
2.48
2.57
2.46
2.50
2.50
+1.21%
2,565,271
0.84
Nov 18, 2025
2.52
2.52
2.42
2.47
2.47
-1.98%
1,871,698
0.61
Nov 17, 2025
2.60
2.60
2.49
2.52
2.52
-1.95%
2,223,289
0.72
Nov 14, 2025
2.47
2.58
2.43
2.57
2.57
+10.30%
7,688,175
2.57
Nov 13, 2025
2.36
2.41
2.31
2.33
2.33
-1.69%
1,559,374
0.52
Nov 12, 2025
2.34
2.38
2.30
2.37
2.37
+2.16%
1,064,366
0.35
Nov 11, 2025
2.34
2.45
2.31
2.32
2.32
+0.43%
2,601,179
0.86
Nov 10, 2025
2.32
2.34
2.29
2.31
2.31
-0.43%
864,790
0.28
Nov 07, 2025
2.30
2.32
2.24
2.32
2.32
+0.43%
1,356,945
0.45
Nov 06, 2025
2.32
2.35
2.27
2.31
2.31
-0.43%
1,904,165
0.63
Nov 05, 2025
2.36
2.37
2.32
2.32
2.32
-2.11%
652,056
0.21
Rows: