RLX - RLX Technology Inc
2.09
-0.050 -2.392%
Share volume: 1,787,359
Last Updated: 04-21-2026
Tobacco Products/Tobacco Products:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$2.14
-0.05
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $2.14 | $2.14 | $2.15 | $2.15 | $2.08 | $2.08 | $2.09 | $2.09 | 1,787,359 | $1,787,359.00 |
| 04-20-2026 | $2.18 | $2.18 | $2.18 | $2.18 | $2.14 | $2.14 | $2.14 | $2.14 | 1,116,095 | $1,116,095.00 |
| 04-17-2026 | $2.20 | $2.20 | $2.20 | $2.20 | $2.17 | $2.17 | $2.17 | $2.17 | 1,063,905 | $1,063,905.00 |
| 04-16-2026 | $2.16 | $2.16 | $2.21 | $2.21 | $2.16 | $2.16 | $2.18 | $2.18 | 1,238,261 | $1,238,261.00 |
| 04-15-2026 | $2.18 | $2.18 | $2.18 | $2.18 | $2.15 | $2.15 | $2.16 | $2.16 | 1,321,766 | $1,321,766.00 |
| 04-14-2026 | $2.18 | $2.18 | $2.21 | $2.21 | $2.17 | $2.17 | $2.17 | $2.17 | 1,544,979 | $1,544,979.00 |
| 04-13-2026 | $2.09 | $2.09 | $2.18 | $2.18 | $2.09 | $2.09 | $2.17 | $2.17 | 1,402,939 | $1,402,939.00 |
| 04-10-2026 | $2.11 | $2.11 | $2.12 | $2.12 | $2.09 | $2.09 | $2.09 | $2.09 | 2,405,652 | $2,405,652.00 |
| 04-09-2026 | $2.11 | $2.11 | $2.13 | $2.13 | $2.10 | $2.10 | $2.11 | $2.11 | 1,457,316 | $1,457,316.00 |
| 04-08-2026 | $2.18 | $2.18 | $2.20 | $2.20 | $2.13 | $2.13 | $2.13 | $2.13 | 1,465,326 | $1,465,326.00 |