RLX - RLX Technology Inc.
2.12
-0.080 -3.774%
Share volume: 4,190,345
Last Updated: 03-27-2026
Tobacco Products/Tobacco Products:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$2.20
-0.08
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $2.21 | $2.21 | $2.22 | $2.22 | $2.11 | $2.11 | $2.12 | $2.12 | 4,190,345 | $4,185,959.00 |
| 03-26-2026 | $2.21 | $2.21 | $2.23 | $2.23 | $2.18 | $2.18 | $2.20 | $2.20 | 1,836,045 | $1,836,045.00 |
| 03-25-2026 | $2.19 | $2.19 | $2.28 | $2.28 | $2.18 | $2.18 | $2.21 | $2.21 | 2,614,750 | $2,614,750.00 |
| 03-24-2026 | $2.12 | $2.12 | $2.18 | $2.18 | $2.07 | $2.07 | $2.16 | $2.16 | 2,756,113 | $2,756,113.00 |
| 03-23-2026 | $2.19 | $2.19 | $2.19 | $2.19 | $2.11 | $2.11 | $2.12 | $2.12 | 1,349,019 | $1,349,019.00 |
| 03-20-2026 | $2.21 | $2.21 | $2.22 | $2.22 | $2.11 | $2.11 | $2.18 | $2.18 | 4,260,820 | $4,260,820.00 |
| 03-19-2026 | $2.28 | $2.28 | $2.28 | $2.28 | $2.20 | $2.20 | $2.20 | $2.20 | 1,537,305 | $1,537,305.00 |
| 03-18-2026 | $2.37 | $2.37 | $2.41 | $2.41 | $2.29 | $2.29 | $2.30 | $2.30 | 3,005,086 | $3,005,086.00 |
| 03-17-2026 | $2.30 | $2.30 | $2.40 | $2.40 | $2.30 | $2.30 | $2.36 | $2.36 | 4,336,558 | $4,336,558.00 |
| 03-16-2026 | $2.26 | $2.26 | $2.38 | $2.38 | $2.25 | $2.25 | $2.28 | $2.28 | 5,894,609 | $5,894,609.00 |