RLX - RLX Technology Inc.
2.2
0.060 2.727%
Share volume: 4,036,496
Last Updated: 03-31-2026
Tobacco Products/Tobacco Products:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$2.14
0.06
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $2.20 | $2.20 | $2.23 | $2.23 | $2.16 | $2.16 | $2.20 | $2.20 | 4,036,496 | $4,036,496.00 |
| 03-30-2026 | $2.13 | $2.13 | $2.15 | $2.15 | $2.10 | $2.10 | $2.14 | $2.14 | 3,421,676 | $3,421,676.00 |
| 03-27-2026 | $2.21 | $2.21 | $2.22 | $2.22 | $2.11 | $2.11 | $2.12 | $2.12 | 4,190,345 | $4,190,345.00 |
| 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 |