RLX Technology Inc.RLXNYSE

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/14/2026	$2.31	$2.36	$2.28	$2.28	4.31M
1/13/2026	$2.23	$2.30	$2.23	$2.29	1.35M
1/12/2026	$2.22	$2.28	$2.22	$2.24	2.09M
1/9/2026	$2.29	$2.30	$2.20	$2.23	2.23M
1/8/2026	$2.30	$2.32	$2.29	$2.31	1.39M
1/7/2026	$2.30	$2.32	$2.29	$2.30	3.03M
1/6/2026	$2.35	$2.36	$2.29	$2.30	3.29M
1/5/2026	$2.32	$2.39	$2.32	$2.35	2.19M
1/2/2026	$2.34	$2.36	$2.31	$2.32	1.83M
12/31/2025	$2.30	$2.38	$2.30	$2.33	1.46M
12/30/2025	$2.28	$2.33	$2.28	$2.29	1.90M
12/29/2025	$2.26	$2.29	$2.24	$2.29	1.27M
12/26/2025	$2.29	$2.29	$2.27	$2.28	1.34M
12/24/2025	$2.29	$2.29	$2.26	$2.28	843,346
12/23/2025	$2.32	$2.33	$2.29	$2.29	1.68M
12/22/2025	$2.29	$2.32	$2.28	$2.29	1.76M
12/19/2025	$2.30	$2.31	$2.28	$2.29	1.48M
12/18/2025	$2.34	$2.34	$2.30	$2.31	941,300
12/17/2025	$2.36	$2.37	$2.31	$2.33	2.03M
12/16/2025	$2.40	$2.42	$2.37	$2.37	2.14M
12/15/2025	$2.36	$2.41	$2.35	$2.40	3.15M
12/12/2025	$2.35	$2.40	$2.35	$2.36	2.03M
12/11/2025	$2.36	$2.37	$2.34	$2.35	939,000
12/10/2025	$2.35	$2.38	$2.35	$2.37	812,900
12/9/2025	$2.40	$2.41	$2.34	$2.34	1.09M
12/8/2025	$2.43	$2.45	$2.38	$2.42	1.38M
12/5/2025	$2.41	$2.47	$2.40	$2.44	1.07M
12/4/2025	$2.40	$2.41	$2.38	$2.40	1.10M
12/3/2025	$2.40	$2.42	$2.38	$2.39	2.01M
12/2/2025	$2.47	$2.47	$2.40	$2.40	2.16M
12/1/2025	$2.50	$2.53	$2.47	$2.48	2.89M
11/28/2025	$2.45	$2.55	$2.44	$2.51	2.93M
11/26/2025	$2.49	$2.50	$2.42	$2.42	1.03M
11/25/2025	$2.45	$2.50	$2.45	$2.49	2.62M
11/24/2025	$2.44	$2.47	$2.43	$2.45	1.56M
11/21/2025	$2.47	$2.48	$2.44	$2.45	1.79M
11/20/2025	$2.53	$2.59	$2.47	$2.48	1.95M
11/19/2025	$2.48	$2.57	$2.46	$2.50	2.57M
11/18/2025	$2.52	$2.52	$2.42	$2.47	1.87M
11/17/2025	$2.60	$2.60	$2.49	$2.52	2.22M
11/14/2025	$2.47	$2.58	$2.43	$2.57	7.69M
11/13/2025	$2.36	$2.40	$2.31	$2.33	1.56M
11/12/2025	$2.34	$2.38	$2.30	$2.37	1.06M
11/11/2025	$2.34	$2.44	$2.31	$2.32	2.60M
11/10/2025	$2.32	$2.34	$2.29	$2.31	864,790
11/7/2025	$2.30	$2.32	$2.24	$2.32	1.36M
11/6/2025	$2.32	$2.35	$2.27	$2.31	1.90M
11/5/2025	$2.36	$2.37	$2.32	$2.32	652,100
11/4/2025	$2.39	$2.40	$2.36	$2.37	1.87M
11/3/2025	$2.45	$2.46	$2.40	$2.40	1.34M
10/31/2025	$2.36	$2.46	$2.36	$2.44	2.57M
10/30/2025	$2.38	$2.40	$2.35	$2.35	857,900
10/29/2025	$2.42	$2.44	$2.38	$2.39	2.14M
10/28/2025	$2.40	$2.44	$2.39	$2.42	3.33M
10/27/2025	$2.43	$2.47	$2.42	$2.42	1.64M
10/24/2025	$2.40	$2.48	$2.40	$2.43	1.96M
10/23/2025	$2.33	$2.40	$2.31	$2.40	1.56M
10/22/2025	$2.36	$2.42	$2.32	$2.32	1.83M
10/21/2025	$2.37	$2.41	$2.36	$2.36	1.74M
10/20/2025	$2.41	$2.44	$2.38	$2.39	1.56M
10/17/2025	$2.38	$2.42	$2.38	$2.40	1.82M

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance