RLX - RLX Technology Inc.
2.24
0.040 1.786%
Share volume: 1,929,776
Last Updated: 04-24-2026
Tobacco Products/Tobacco Products:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$2.20
0.04
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $2.21 | $2.21 | $2.26 | $2.26 | $2.19 | $2.19 | $2.24 | $2.24 | 1,929,776 | $1,824,451.00 |
| 04-23-2026 | $2.17 | $2.17 | $2.21 | $2.21 | $2.17 | $2.17 | $2.20 | $2.20 | 1,075,025 | $1,075,025.00 |
| 04-22-2026 | $2.08 | $2.08 | $2.20 | $2.20 | $2.08 | $2.08 | $2.20 | $2.20 | 1,461,994 | $1,461,994.00 |
| 04-21-2026 | $2.14 | $2.14 | $2.15 | $2.15 | $2.08 | $2.08 | $2.09 | $2.09 | 1,805,656 | $1,805,656.00 |
| 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 |