RLX Technology Inc (3CM)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.900900900901 | 2.22 | 2.36 | 2.22 | 50 | 2.22 | DE |
| 4 | 0.04 | 1.85185185185 | 2.16 | 2.48 | 2.14 | 1482 | 2.28803208 | DE |
| 12 | 0.38 | 20.8791208791 | 1.82 | 2.48 | 1.82 | 1561 | 2.12892526 | DE |
| 26 | 0.71 | 47.6510067114 | 1.49 | 2.48 | 1.47 | 4619 | 1.79803885 | DE |
| 52 | 0.49 | 28.6549707602 | 1.71 | 2.48 | 1.45 | 3772 | 1.79151213 | DE |
| 156 | 0.8 | 57.1428571429 | 1.4 | 2.48 | 1.36 | 5302 | 1.87799063 | DE |
| 260 | 0.8 | 57.1428571429 | 1.4 | 2.48 | 1.36 | 5302 | 1.87799063 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741037220 | 2.36 | 0.14 | 6.31 | 2.36 | 2.36 | 2.36 | 50 |
| 1740778020 | 2.22 | -0.1 | -4.31 | 2.22 | 2.22 | 2.22 | 50 |
| 1740691620 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1740605220 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1740518820 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1740432420 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1740173220 | 2.3199999 | 0.12 | 5.45 | 2.3199999 | 2.3199999 | 2.3199999 | 903 |
| 1740086820 | 2.2 | 0.06 | 2.80 | 2.2 | 2.2 | 2.2 | 994 |
| 1740000420 | 2.14 | -0.1 | -4.46 | 2.2 | 2.2 | 2.14 | 2325 |
| 1739914020 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1739827620 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1739568420 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1739482020 | 2.24 | -0.16 | -6.67 | 2.24 | 2.24 | 2.24 | 500 |
| 1739395620 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1739309220 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1739222820 | 2.4 | 0.06 | 2.56 | 2.36 | 2.48 | 2.36 | 4617 |
| 1738963620 | 2.34 | 0.08 | 3.54 | 2.2799999 | 2.34 | 2.2799999 | 2000 |
| 1738877220 | 2.2599999 | 0.08 | 3.67 | 2.2599999 | 2.2599999 | 2.2599999 | 250 |
| 1738790820 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1738704420 | 2.18 | 0.1 | 4.81 | 2.16 | 2.18 | 2.16 | 1700 |
| 1738618020 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1738358820 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1738272420 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1738186020 | 2.08 | 0.02 | 0.97 | 2.08 | 2.08 | 2.08 | 25 |
| 1738099620 | 2.06 | -0.04 | -1.90 | 1.99 | 2.06 | 1.99 | 355 |
| 1738013220 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1737754020 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 1126 |
| 1737667620 | 2.1 | -0.16 | -7.08 | 2.1 | 2.1 | 2.1 | 20 |
| 1737581220 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1737494820 | 2.2599999 | 0.02 | 0.89 | 2.24 | 2.2599999 | 2.24 | 1915 |
| 1737408420 | 2.24 | 0.08 | 3.70 | 2.24 | 2.24 | 2.24 | 888 |
| 1737149220 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1737062820 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1736976420 | 2.16 | 0.04 | 1.89 | 2.16 | 2.16 | 2.16 | 150 |
| 1736890020 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1736803620 | 2.12 | -0.08 | -3.64 | 2.12 | 2.12 | 2.12 | 1952 |
| 1736544420 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1736458020 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1736371620 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1736285220 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1736198820 | 2.2 | 0.08 | 3.77 | 2.2 | 2.2 | 2.2 | 2000 |
| 1735939620 | 2.12 | -0.04 | -1.85 | 2.18 | 2.18 | 2.12 | 4295 |
| 1735853220 | 2.16 | 0.08 | 3.85 | 2.06 | 2.24 | 2.06 | 6215 |
| 1735594020 | 2.08 | 0.08 | 4.00 | 2 | 2.08 | 2 | 1959 |
| 1735334820 | 2 | 0.09 | 4.71 | 2 | 2 | 2 | 500 |
| 1734989220 | 1.91 | 0.07 | 3.80 | 1.9 | 1.91 | 1.9 | 1458 |
| 1734730020 | 1.84 | -0.07 | -3.66 | 1.86 | 1.86 | 1.84 | 1139 |
| 1734643620 | 1.91 | -0.07 | -3.54 | 1.91 | 1.91 | 1.91 | 1202 |
| 1734557220 | 1.98 | 0.07 | 3.66 | 1.84 | 1.98 | 1.84 | 145 |
| 1734470820 | 1.91 | 0.07 | 3.80 | 1.91 | 1.91 | 1.91 | 165 |
| 1734384420 | 1.84 | -0.1 | -5.15 | 1.84 | 1.84 | 1.84 | 78 |
| 1734125220 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1734038820 | 1.94 | 0.12 | 6.59 | 1.97 | 1.99 | 1.94 | 7447 |
| 1733952420 | 1.82 | 0.09 | 5.20 | 1.82 | 1.82 | 1.82 | 448 |
| 1733866020 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1733779620 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1733520420 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1733434020 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1733347620 | 1.73 | -0.16 | -8.47 | 1.78 | 1.78 | 1.73 | 900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
