Rlx Technology, Inc. (RLX)
NYSE:RLX
Want to see RLX full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
2.22
2.22
2.02
2.10
2.10
0.00%
7,823,298
3.65
May 19, 2026
2.20
2.20
2.09
2.10
2.10
-3.23%
5,606,142
2.71
May 18, 2026
2.15
2.23
2.12
2.17
2.17
+0.46%
2,650,749
1.27
May 15, 2026
2.12
2.20
2.10
2.16
2.16
+2.37%
2,063,757
0.99
May 14, 2026
2.17
2.17
2.09
2.11
2.11
-2.76%
2,747,456
1.35
May 13, 2026
2.16
2.17
2.14
2.17
2.17
+0.46%
1,034,546
0.51
May 12, 2026
2.15
2.18
2.10
2.16
2.16
+0.47%
2,544,865
1.25
May 11, 2026
2.15
2.17
2.09
2.15
2.15
+2.38%
2,244,282
1.10
May 08, 2026
2.15
2.16
2.10
2.10
2.10
-1.87%
1,143,911
0.56
May 07, 2026
2.20
2.20
2.14
2.14
2.14
-3.17%
845,752
0.41
May 06, 2026
2.22
2.22
2.18
2.21
2.21
+1.38%
947,563
0.45
May 05, 2026
2.17
2.22
2.14
2.18
2.18
+1.40%
1,513,241
0.72
May 04, 2026
2.18
2.19
2.13
2.15
2.15
-1.83%
1,870,931
0.87
May 01, 2026
2.22
2.23
2.17
2.19
2.19
-0.90%
854,498
0.39
Apr 30, 2026
2.20
2.24
2.16
2.21
2.21
+3.27%
1,449,800
0.66
Apr 29, 2026
2.22
2.22
2.14
2.14
2.14
-2.73%
782,891
0.35
Apr 28, 2026
2.16
2.21
2.16
2.20
2.20
+0.92%
1,433,471
0.64
Apr 27, 2026
2.30
2.30
2.17
2.18
2.18
-2.68%
1,760,399
0.77
Apr 24, 2026
2.21
2.26
2.19
2.24
2.24
+1.82%
1,929,776
0.84
Apr 23, 2026
2.17
2.21
2.17
2.20
2.20
0.00%
1,075,025
0.46
Apr 22, 2026
2.08
2.20
2.08
2.20
2.20
+5.26%
1,461,994
0.61
Apr 21, 2026
2.14
2.15
2.08
2.09
2.09
-2.34%
1,805,656
0.75
Apr 20, 2026
2.18
2.18
2.14
2.14
2.14
-1.38%
1,116,095
0.46
Apr 17, 2026
2.20
2.20
2.17
2.17
2.17
-0.46%
1,063,905
0.44
Apr 16, 2026
2.16
2.21
2.16
2.18
2.18
+0.93%
1,238,261
0.52
Apr 15, 2026
2.18
2.18
2.15
2.16
2.16
-0.46%
1,321,766
0.55
Apr 14, 2026
2.18
2.21
2.17
2.17
2.17
0.00%
1,544,979
0.64
Apr 13, 2026
2.09
2.18
2.09
2.17
2.17
+3.83%
1,402,939
0.57
Apr 10, 2026
2.11
2.12
2.09
2.09
2.09
-0.95%
2,405,652
0.99
Apr 09, 2026
2.11
2.13
2.10
2.11
2.11
-0.94%
1,457,316
0.60
Apr 08, 2026
2.18
2.20
2.13
2.13
2.13
0.00%
1,415,391
0.58
Apr 07, 2026
2.13
2.14
2.11
2.13
2.13
-0.47%
1,629,769
0.66
Apr 06, 2026
2.18
2.19
2.11
2.14
2.14
-2.28%
1,970,297
0.80
Apr 03, 2026
2.17
2.22
2.15
2.19
2.19
0.00%
0
0.00
Apr 02, 2026
2.17
2.22
2.15
2.19
2.19
0.00%
2,117,502
0.84
Apr 01, 2026
2.18
2.21
2.16
2.19
2.19
-0.45%
2,285,616
0.91
Mar 31, 2026
2.20
2.23
2.16
2.20
2.20
+2.80%
4,678,225
1.92
Mar 30, 2026
2.13
2.15
2.10
2.14
2.14
+0.94%
3,421,676
1.42
Mar 27, 2026
2.21
2.22
2.11
2.12
2.12
-3.64%
4,190,189
1.76
Mar 26, 2026
2.21
2.23
2.18
2.20
2.20
-0.45%
1,836,027
0.78
Mar 25, 2026
2.19
2.28
2.18
2.21
2.21
+2.31%
2,614,650
1.12
Mar 24, 2026
2.12
2.18
2.07
2.16
2.16
+1.89%
2,756,101
1.20
Mar 23, 2026
2.19
2.19
2.11
2.12
2.12
-2.75%
1,348,894
0.59
Mar 20, 2026
2.21
2.22
2.11
2.18
2.18
-0.91%
4,260,780
1.89
Mar 19, 2026
2.28
2.28
2.20
2.20
2.20
-4.35%
1,537,305
0.68
Mar 18, 2026
2.37
2.41
2.29
2.30
2.30
-2.54%
3,004,942
1.35
Mar 17, 2026
2.30
2.40
2.30
2.36
2.36
+3.51%
4,331,080
1.99
Mar 16, 2026
2.26
2.38
2.25
2.28
2.28
+1.33%
5,894,607
2.79
Mar 13, 2026
2.33
2.34
2.22
2.25
2.25
-0.88%
1,692,543
0.80
Mar 12, 2026
2.24
2.27
2.23
2.27
2.27
+0.89%
2,265,348
1.06
Rows: