RLX - RLX Technology Inc.
2.34
0.060 2.564%
Share volume: 1,958,932
Last Updated: 03-04-2026
Tobacco Products/Tobacco Products:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$2.28
0.06
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $2.28 | $2.28 | $2.34 | $2.34 | $2.27 | $2.27 | $2.34 | $2.34 | 1,958,932 | $1,958,932.00 |
| 03-03-2026 | $2.31 | $2.31 | $2.32 | $2.32 | $2.21 | $2.21 | $2.28 | $2.28 | 3,412,308 | $3,412,308.00 |
| 03-02-2026 | $2.37 | $2.37 | $2.38 | $2.38 | $2.33 | $2.33 | $2.33 | $2.33 | 1,729,496 | $1,729,496.00 |
| 02-27-2026 | $2.42 | $2.42 | $2.45 | $2.45 | $2.40 | $2.40 | $2.42 | $2.42 | 934,258 | $934,258.00 |
| 02-26-2026 | $2.40 | $2.40 | $2.43 | $2.43 | $2.38 | $2.38 | $2.40 | $2.40 | 3,002,999 | $3,002,999.00 |
| 02-25-2026 | $2.41 | $2.41 | $2.41 | $2.41 | $2.36 | $2.36 | $2.40 | $2.40 | 1,479,876 | $1,479,876.00 |
| 02-24-2026 | $2.45 | $2.45 | $2.45 | $2.45 | $2.40 | $2.40 | $2.42 | $2.42 | 1,982,735 | $1,982,735.00 |
| 02-23-2026 | $2.38 | $2.38 | $2.45 | $2.45 | $2.38 | $2.38 | $2.39 | $2.39 | 5,322,307 | $5,322,307.00 |
| 02-20-2026 | $2.32 | $2.32 | $2.39 | $2.39 | $2.32 | $2.32 | $2.37 | $2.37 | 925,546 | $925,546.00 |
| 02-19-2026 | $2.34 | $2.34 | $2.35 | $2.35 | $2.31 | $2.31 | $2.33 | $2.33 | 893,925 | $893,925.00 |