RLX Technology Inc (RLX)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -4.63917525773 | 1.94 | 2.11 | 1.835 | 7682921 | 1.95697657 | CS |
| 4 | 0.25 | 15.625 | 1.6 | 2.11 | 1.58 | 6843431 | 1.7906135 | CS |
| 12 | 0.15 | 8.82352941176 | 1.7 | 2.11 | 1.57 | 6536755 | 1.75912653 | CS |
| 26 | -0.03 | -1.59574468085 | 1.88 | 2.11 | 1.5 | 4166012 | 1.75577233 | CS |
| 52 | -0.33 | -15.1376146789 | 2.18 | 2.25 | 1.5 | 5047032 | 1.86583445 | CS |
| 156 | -1.61 | -46.5317919075 | 3.46 | 4.93 | 0.9012 | 8338379 | 2.10699423 | CS |
| 260 | -20.49 | -91.7188898836 | 22.34 | 35 | 0.9012 | 9007142 | 4.18682539 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733355600 | 1.83 | -0.05 | -2.66 | 1.875 | 1.89 | 1.83 | 2075928 |
| 1733269200 | 1.88 | -0.09 | -4.57 | 1.95 | 1.955 | 1.88 | 4626943 |
| 1733182800 | 1.97 | -0.01 | -0.51 | 2.0299999 | 2.04 | 1.965 | 4536653 |
| 1732917840 | 1.98 | 0.03 | 1.54 | 1.935 | 2.11 | 1.93 | 14887671 |
| 1732750800 | 1.95 | 0.02 | 1.04 | 1.97 | 1.98 | 1.92 | 6460733 |
| 1732664400 | 1.93 | 0.1 | 5.46 | 1.825 | 1.95 | 1.815 | 9023410 |
| 1732578000 | 1.83 | 0.03 | 1.67 | 1.8 | 1.86 | 1.8 | 9088570 |
| 1732318800 | 1.8 | 0.02 | 1.12 | 1.76 | 1.81 | 1.755 | 6287688 |
| 1732232400 | 1.78 | -0.04 | -2.20 | 1.805 | 1.85 | 1.77 | 5435216 |
| 1732146000 | 1.82 | 0.06 | 3.41 | 1.775 | 1.82 | 1.77 | 5123705 |
| 1732059600 | 1.76 | -0.06 | -3.30 | 1.77 | 1.78 | 1.72 | 5282663 |
| 1731973200 | 1.82 | 0.13 | 7.69 | 1.685 | 1.84 | 1.6811 | 13717937 |
| 1731714000 | 1.69 | 0.06 | 3.68 | 1.735 | 1.74 | 1.6399999 | 8194187 |
| 1731627600 | 1.6299999 | 0.02 | 1.24 | 1.605 | 1.65 | 1.6 | 4258277 |
| 1731541200 | 1.61 | 0.02 | 1.26 | 1.595 | 1.6299999 | 1.59 | 2942113 |
| 1731454800 | 1.59 | -0.01 | -0.63 | 1.595 | 1.61 | 1.58 | 3910147 |
| 1731368400 | 1.6 | -0.03 | -1.84 | 1.61005 | 1.6299999 | 1.59 | 2727589 |
| 1731109200 | 1.6299999 | -0.02 | -1.21 | 1.62 | 1.6399999 | 1.62 | 1841837 |
| 1731022800 | 1.65 | 0.05 | 3.12 | 1.675 | 1.68 | 1.615 | 9334737 |
| 1730936400 | 1.6 | -0.01 | -0.62 | 1.62 | 1.6399999 | 1.58 | 10971688 |
| 1730850000 | 1.61 | -0.01 | -0.62 | 1.625 | 1.6399999 | 1.6 | 7597476 |
| 1730763600 | 1.62 | 0.01 | 0.62 | 1.61 | 1.6399999 | 1.57 | 7857843 |
| 1730500800 | 1.61 | -0.01 | -0.62 | 1.62 | 1.6299999 | 1.6 | 2666388 |
| 1730414400 | 1.62 | -0.01 | -0.61 | 1.62 | 1.6299999 | 1.6 | 3016164 |
| 1730328000 | 1.6299999 | -0.04 | -2.40 | 1.665 | 1.67 | 1.62 | 2571398 |
| 1730241600 | 1.67 | -0.03 | -1.76 | 1.71 | 1.71 | 1.65 | 2368909 |
| 1730155200 | 1.7 | 0.09 | 5.59 | 1.635 | 1.71 | 1.625 | 3127138 |
| 1729896000 | 1.61 | 0.01 | 0.63 | 1.62 | 1.6299999 | 1.59 | 4220288 |
| 1729809600 | 1.6 | 0 | 0.00 | 1.61 | 1.615 | 1.6 | 1744932 |
| 1729723200 | 1.6 | -0.03 | -1.84 | 1.62 | 1.6299999 | 1.6 | 4345889 |
| 1729636800 | 1.6299999 | 0.01 | 0.62 | 1.615 | 1.6399999 | 1.615 | 1620407 |
| 1729550400 | 1.62 | -0.03 | -1.82 | 1.65 | 1.655 | 1.59 | 4819831 |
| 1729291200 | 1.65 | 0.02 | 1.23 | 1.68 | 1.69 | 1.6399999 | 5716799 |
| 1729204800 | 1.6299999 | -0.04 | -2.40 | 1.66 | 1.665 | 1.62 | 2043635 |
| 1729118400 | 1.67 | 0.04 | 2.45 | 1.65 | 1.706 | 1.6299999 | 7185207 |
| 1729032000 | 1.6299999 | -0.06 | -3.55 | 1.67 | 1.69 | 1.615 | 9653476 |
| 1728945600 | 1.69 | -0.07 | -3.98 | 1.74 | 1.76 | 1.68 | 5205593 |
| 1728686400 | 1.76 | 0.02 | 1.15 | 1.72 | 1.77 | 1.72 | 2580243 |
| 1728600000 | 1.74 | -0.01 | -0.57 | 1.775 | 1.775 | 1.73 | 3280967 |
| 1728513600 | 1.75 | -0.13 | -6.91 | 1.8 | 1.8297 | 1.75 | 7361186 |
| 1728427200 | 1.88 | 0.01 | 0.53 | 1.75 | 1.885 | 1.75 | 11441610 |
| 1728340800 | 1.87 | 0.11 | 6.25 | 1.85 | 1.93 | 1.8 | 12421927 |
| 1728081600 | 1.76 | -0.13 | -6.88 | 1.94 | 1.94 | 1.74 | 22453658 |
| 1727995200 | 1.89 | 0.1 | 5.59 | 1.8 | 1.93 | 1.78 | 20167580 |
| 1727908800 | 1.79 | 0.08 | 4.68 | 1.75 | 1.83 | 1.75 | 23030649 |
| 1727822400 | 1.71 | -0.1 | -5.52 | 1.81 | 1.82 | 1.66 | 11311247 |
| 1727735520 | 1.81 | 0.13 | 7.74 | 1.855 | 1.86 | 1.78 | 15323021 |
| 1727476800 | 1.68 | -0.19 | -10.16 | 1.9 | 1.91 | 1.665 | 12636295 |
| 1727390400 | 1.87 | 0.15 | 8.72 | 1.84 | 1.9 | 1.8 | 10489819 |
| 1727304000 | 1.72 | -0.05 | -2.82 | 1.75 | 1.75 | 1.72 | 1716586 |
| 1727217600 | 1.77 | 0.1 | 5.99 | 1.74 | 1.79 | 1.72 | 2642233 |
| 1727131200 | 1.67 | 0.02 | 1.21 | 1.65 | 1.7 | 1.65 | 773733 |
| 1726872000 | 1.65 | -0.02 | -1.20 | 1.66 | 1.67 | 1.65 | 3220613 |
| 1726785600 | 1.67 | 0.02 | 1.21 | 1.68 | 1.69 | 1.65 | 1548404 |
| 1726699200 | 1.65 | 0 | 0.00 | 1.655 | 1.66 | 1.645 | 1549943 |
| 1726612800 | 1.65 | 0 | 0.00 | 1.65 | 1.66 | 1.645 | 952592 |
| 1726526400 | 1.65 | 0 | 0.00 | 1.655 | 1.67 | 1.6399999 | 1648582 |
| 1726267200 | 1.65 | -0.02 | -1.20 | 1.66 | 1.68 | 1.65 | 1199444 |
| 1726180800 | 1.67 | 0 | 0.00 | 1.68 | 1.69 | 1.655 | 1214169 |
| 1726094400 | 1.67 | -0.03 | -1.76 | 1.7 | 1.705 | 1.67 | 1354783 |
| 1726008000 | 1.7 | 0.01 | 0.59 | 1.685 | 1.725 | 1.68 | 2035851 |
| 1725921600 | 1.69 | 0 | 0.00 | 1.68 | 1.73 | 1.67 | 1281587 |
| 1725662400 | 1.69 | 0.01 | 0.60 | 1.68 | 1.71 | 1.675 | 2371203 |
| 1725576000 | 1.68 | 0.01 | 0.60 | 1.665 | 1.72 | 1.66 | 2550863 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
