RLX Technology Inc (RLX)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -6.92640692641 | 2.31 | 2.31 | 2.12 | 6096293 | 2.19845699 | CS |
| 4 | 0.17 | 8.58585858586 | 1.98 | 2.31 | 1.92 | 5619434 | 2.09304476 | CS |
| 12 | 0.47 | 27.9761904762 | 1.68 | 2.31 | 1.57 | 5604645 | 1.87154466 | CS |
| 26 | 0.35 | 19.4444444444 | 1.8 | 2.31 | 1.5 | 4799873 | 1.81213626 | CS |
| 52 | 0.26 | 13.7566137566 | 1.89 | 2.31 | 1.5 | 4746485 | 1.85679583 | CS |
| 156 | -1.54 | -41.7344173442 | 3.69 | 4.01 | 0.9012 | 8160610 | 2.02129117 | CS |
| 260 | -20.19 | -90.376007162 | 22.34 | 35 | 0.9012 | 8922435 | 4.15521811 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 2.15 | -0.04 | -1.83 | 2.15 | 2.2 | 2.15 | 4088878 |
| 1736466000 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 0 |
| 1736379600 | 2.19 | -0.01 | -0.45 | 2.18 | 2.2 | 2.12 | 3762664 |
| 1736293200 | 2.2 | 0 | 0.00 | 2.17 | 2.22 | 2.14 | 3578147 |
| 1736206800 | 2.2 | 0 | 0.00 | 2.2 | 2.29 | 2.18 | 6567335 |
| 1735947600 | 2.2 | -0.01 | -0.45 | 2.31 | 2.31 | 2.14 | 10477026 |
| 1735861200 | 2.21 | 0.05 | 2.31 | 2.13 | 2.2799999 | 2.12 | 8698342 |
| 1735688400 | 2.16 | -0.02 | -0.92 | 2.15 | 2.21 | 2.15 | 8129289 |
| 1735602000 | 2.18 | 0.06 | 2.83 | 2.15 | 2.19 | 2.13 | 5825911 |
| 1735342800 | 2.12 | 0.06 | 2.91 | 2.07 | 2.13 | 2.045 | 5001646 |
| 1735256400 | 2.06 | 0.06 | 3.00 | 2 | 2.07 | 1.985 | 3756105 |
| 1735077840 | 2 | -0.01 | -0.50 | 2.02 | 2.0299999 | 1.99 | 822612 |
| 1734997200 | 2.0099999 | 0.05 | 2.55 | 1.96 | 2.02 | 1.955 | 2410076 |
| 1734738000 | 1.96 | 0 | 0.00 | 1.95 | 1.98 | 1.94 | 6169350 |
| 1734651600 | 1.96 | -0.04 | -2.00 | 2.0299999 | 2.0299999 | 1.95 | 6101020 |
| 1734565200 | 2 | 0.04 | 2.04 | 1.98 | 2.08 | 1.98 | 9165741 |
| 1734478800 | 1.96 | 0 | 0.00 | 1.92 | 2.02 | 1.92 | 9175528 |
| 1734392400 | 1.96 | -0.04 | -2.00 | 1.97 | 1.99 | 1.93 | 2965928 |
| 1734133200 | 2 | 0 | 0.00 | 1.98 | 2.0099999 | 1.98 | 2923657 |
| 1734046800 | 2 | 0.01 | 0.50 | 1.98 | 2.09 | 1.98 | 8221253 |
| 1733960400 | 1.99 | 0.08 | 4.19 | 1.86 | 2.0099999 | 1.86 | 7549516 |
| 1733874000 | 1.91 | -0.02 | -1.04 | 1.88 | 1.91 | 1.84 | 4238127 |
| 1733787600 | 1.93 | 0.1 | 5.46 | 1.9 | 1.955 | 1.89 | 8033111 |
| 1733528400 | 1.83 | 0.02 | 1.10 | 1.82 | 1.84 | 1.815 | 1512478 |
| 1733442000 | 1.81 | -0.02 | -1.09 | 1.88 | 1.91 | 1.8 | 4437500 |
| 1733355600 | 1.83 | -0.05 | -2.66 | 1.88 | 1.89 | 1.83 | 2111367 |
| 1733269200 | 1.88 | -0.09 | -4.57 | 1.96 | 1.96 | 1.88 | 4643678 |
| 1733182800 | 1.97 | -0.01 | -0.51 | 2.0299999 | 2.06 | 1.965 | 4601574 |
| 1732917840 | 1.98 | 0.03 | 1.54 | 1.93 | 2.11 | 1.93 | 14914253 |
| 1732750800 | 1.95 | 0.02 | 1.04 | 1.94 | 1.98 | 1.92 | 6572179 |
| 1732664400 | 1.93 | 0.1 | 5.46 | 1.81 | 1.95 | 1.805 | 9079545 |
| 1732578000 | 1.83 | 0.03 | 1.67 | 1.8 | 1.86 | 1.79 | 9096709 |
| 1732318800 | 1.8 | 0.02 | 1.12 | 1.77 | 1.81 | 1.7508 | 6444965 |
| 1732232400 | 1.78 | -0.04 | -2.20 | 1.8 | 1.85 | 1.77 | 5471240 |
| 1732146000 | 1.82 | 0.06 | 3.41 | 1.77 | 1.82 | 1.765 | 5162084 |
| 1732059600 | 1.76 | -0.06 | -3.30 | 1.75 | 1.78 | 1.72 | 5592011 |
| 1731973200 | 1.82 | 0.13 | 7.69 | 1.7 | 1.84 | 1.6811 | 13737800 |
| 1731714000 | 1.69 | 0.06 | 3.68 | 1.75 | 1.75 | 1.6399999 | 8321639 |
| 1731627600 | 1.6299999 | 0.02 | 1.24 | 1.6 | 1.65 | 1.6 | 4267821 |
| 1731541200 | 1.61 | 0.02 | 1.26 | 1.59 | 1.6299999 | 1.59 | 2972880 |
| 1731454800 | 1.59 | -0.01 | -0.63 | 1.6 | 1.61 | 1.58 | 3916919 |
| 1731368400 | 1.6 | -0.03 | -1.84 | 1.61 | 1.6299999 | 1.59 | 2741998 |
| 1731109200 | 1.6299999 | -0.02 | -1.21 | 1.62 | 1.6399999 | 1.62 | 1866530 |
| 1731022800 | 1.65 | 0.05 | 3.12 | 1.65 | 1.68 | 1.615 | 9510462 |
| 1730936400 | 1.6 | -0.01 | -0.62 | 1.6 | 1.6399999 | 1.58 | 11110909 |
| 1730850000 | 1.61 | -0.01 | -0.62 | 1.65 | 1.65 | 1.6 | 7702183 |
| 1730763600 | 1.62 | 0.01 | 0.62 | 1.61 | 1.6399999 | 1.57 | 7868131 |
| 1730500800 | 1.61 | -0.01 | -0.62 | 1.62 | 1.6299999 | 1.6 | 2684896 |
| 1730414400 | 1.62 | -0.01 | -0.61 | 1.62 | 1.6299999 | 1.6 | 3043543 |
| 1730328000 | 1.6299999 | -0.04 | -2.40 | 1.68 | 1.68 | 1.62 | 2587503 |
| 1730241600 | 1.67 | -0.03 | -1.76 | 1.68 | 1.72 | 1.65 | 2420495 |
| 1730155200 | 1.7 | 0.09 | 5.59 | 1.6299999 | 1.71 | 1.625 | 3365270 |
| 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 | 1752059 |
| 1729723200 | 1.6 | -0.03 | -1.84 | 1.62 | 1.6299999 | 1.6 | 4397483 |
| 1729636800 | 1.6299999 | 0.01 | 0.62 | 1.62 | 1.6399999 | 1.615 | 1622706 |
| 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 | 1.711 | 2631609 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
