Education
About Us
Working with TipRanks
Follow Us
Rlx Technology, Inc. (RLX)
NYSE:RLX
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
2.33
2.38
2.30
2.36
2.36
+1.29%
3,570,232
1.78
Feb 03, 2026
2.26
2.34
2.26
2.33
2.33
+3.56%
3,668,022
1.85
Feb 02, 2026
2.31
2.31
2.23
2.25
2.25
-2.60%
3,168,479
1.63
Jan 30, 2026
2.35
2.39
2.30
2.31
2.31
-0.86%
1,991,551
1.03
Jan 29, 2026
2.37
2.38
2.30
2.33
2.33
-0.85%
3,141,912
1.65
Jan 28, 2026
2.32
2.41
2.31
2.35
2.35
+0.43%
3,508,296
1.85
Jan 27, 2026
2.36
2.38
2.33
2.34
2.34
-0.85%
3,138,492
1.69
Jan 26, 2026
2.33
2.43
2.33
2.36
2.36
+3.06%
4,416,006
2.42
Jan 23, 2026
2.33
2.44
2.31
2.39
2.29
+3.06%
3,971,714
2.19
Jan 22, 2026
2.27
2.33
2.26
2.32
2.22
+2.63%
2,045,053
1.13
Jan 21, 2026
2.31
2.31
2.26
2.26
2.17
-0.46%
1,262,393
0.70
Jan 20, 2026
2.31
2.32
2.26
2.27
2.18
-1.72%
1,142,144
0.63
Jan 19, 2026
2.29
2.31
2.25
2.31
2.21
0.00%
0
0.00
Jan 16, 2026
2.29
2.31
2.25
2.31
2.21
+1.33%
2,444,209
1.33
Jan 15, 2026
2.29
2.32
2.28
2.28
2.18
0.00%
1,690,707
0.92
Jan 14, 2026
2.31
2.36
2.28
2.28
2.18
-0.46%
4,312,879
2.40
Jan 13, 2026
2.23
2.30
2.23
2.29
2.19
+2.24%
1,351,214
0.75
Jan 12, 2026
2.22
2.28
2.22
2.24
2.15
+0.47%
2,092,522
1.16
Jan 09, 2026
2.29
2.30
2.20
2.23
2.14
-3.48%
2,230,589
1.23
Jan 08, 2026
2.30
2.32
2.29
2.31
2.21
+0.45%
1,386,511
0.76
Jan 07, 2026
2.30
2.32
2.29
2.30
2.20
0.00%
3,025,289
1.64
Jan 06, 2026
2.35
2.36
2.29
2.30
2.20
-2.13%
3,286,930
1.80
Jan 05, 2026
2.32
2.39
2.32
2.35
2.25
+1.31%
2,191,618
1.20
Jan 02, 2026
2.34
2.36
2.31
2.32
2.22
-0.45%
1,830,664
1.00
Jan 01, 2026
2.30
2.39
2.30
2.33
2.23
0.00%
0
0.00
Dec 31, 2025
2.30
2.39
2.30
2.33
2.23
+1.73%
1,461,543
0.79
Dec 30, 2025
2.28
2.33
2.28
2.29
2.19
0.00%
1,895,388
1.03
Dec 29, 2025
2.26
2.29
2.24
2.29
2.19
+0.46%
1,267,260
0.68
Dec 26, 2025
2.29
2.29
2.27
2.28
2.18
0.00%
1,335,565
0.70
Dec 25, 2025
2.29
2.29
2.26
2.28
2.18
0.00%
0
0.00
Dec 24, 2025
2.29
2.29
2.26
2.28
2.18
-0.46%
843,346
0.43
Dec 23, 2025
2.32
2.33
2.29
2.29
2.19
0.00%
1,681,803
0.85
Dec 22, 2025
2.29
2.32
2.28
2.29
2.19
0.00%
1,762,734
0.87
Dec 19, 2025
2.30
2.31
2.28
2.29
2.19
-0.86%
1,482,514
0.71
Dec 18, 2025
2.34
2.34
2.30
2.31
2.21
-0.85%
941,273
0.44
Dec 17, 2025
2.36
2.37
2.31
2.33
2.23
-1.67%
2,032,215
0.94
Dec 16, 2025
2.40
2.42
2.37
2.37
2.27
-1.26%
2,141,947
0.99
Dec 15, 2025
2.36
2.41
2.35
2.40
2.30
+1.68%
3,151,888
1.46
Dec 12, 2025
2.35
2.40
2.35
2.36
2.26
+0.44%
2,031,716
0.93
Dec 11, 2025
2.36
2.37
2.34
2.35
2.25
-0.84%
938,971
0.42
Dec 10, 2025
2.35
2.38
2.35
2.37
2.27
+1.25%
812,894
0.36
Dec 09, 2025
2.40
2.41
2.34
2.34
2.24
-3.28%
1,088,641
0.48
Dec 08, 2025
2.43
2.45
2.39
2.42
2.32
-0.81%
1,378,517
0.59
Dec 05, 2025
2.41
2.47
2.40
2.44
2.34
+1.65%
1,073,252
0.45
Dec 04, 2025
2.40
2.41
2.38
2.40
2.30
+0.39%
1,103,905
0.43
Dec 03, 2025
2.40
2.42
2.38
2.39
2.29
-0.39%
2,005,121
0.77
Dec 02, 2025
2.47
2.47
2.40
2.40
2.30
-3.24%
2,155,764
0.83
Dec 01, 2025
2.50
2.53
2.47
2.48
2.38
-1.16%
2,893,662
1.10
Nov 28, 2025
2.45
2.55
2.44
2.51
2.40
+3.71%
2,926,129
1.10
Nov 27, 2025
2.49
2.50
2.42
2.42
2.32
0.00%
0
0.00
Rows: