RLX - RLX Technology Inc.
2.14
0.020 0.935%
Share volume: 3,309,854
Last Updated: 03-30-2026
Tobacco Products/Tobacco Products:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$2.12
0.02
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $2.13 | $2.13 | $2.15 | $2.15 | $2.10 | $2.10 | $2.14 | $2.14 | 3,309,854 | $3,309,854.00 |
| 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 |
| 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 |