NYSE:RLX
RLX Technology Inc. Stock Price (Quote)
$2.00
-0.0500 (-2.44%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 RLX stock ended at $2.00. This is 2.44% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.05% from a day low at $1.97 to a day high of $2.03. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $2.02 | $2.03 | $1.97 | $2.00 | 3 458 228 |
| May 06, 2024 | $2.08 | $2.09 | $2.02 | $2.05 | 3 493 081 |
| May 03, 2024 | $2.00 | $2.09 | $1.96 | $2.08 | 4 437 706 |
| May 02, 2024 | $1.95 | $2.01 | $1.94 | $1.99 | 5 759 870 |
| May 01, 2024 | $1.93 | $1.96 | $1.91 | $1.91 | 1 226 689 |
| Apr 30, 2024 | $1.93 | $1.95 | $1.89 | $1.94 | 3 742 119 |
| Apr 29, 2024 | $1.87 | $1.96 | $1.87 | $1.96 | 3 518 329 |
| Apr 26, 2024 | $1.93 | $1.97 | $1.90 | $1.91 | 3 368 644 |
| Apr 25, 2024 | $1.86 | $1.91 | $1.82 | $1.91 | 4 084 352 |
| Apr 24, 2024 | $1.85 | $1.90 | $1.84 | $1.87 | 3 658 790 |
| Apr 23, 2024 | $1.87 | $1.87 | $1.82 | $1.83 | 2 534 359 |
| Apr 22, 2024 | $1.78 | $1.89 | $1.75 | $1.84 | 5 004 461 |
| Apr 19, 2024 | $1.82 | $1.82 | $1.74 | $1.78 | 4 190 728 |
| Apr 18, 2024 | $1.78 | $1.83 | $1.77 | $1.81 | 4 424 480 |
| Apr 17, 2024 | $1.79 | $1.81 | $1.78 | $1.78 | 1 857 132 |
| Apr 16, 2024 | $1.75 | $1.80 | $1.74 | $1.79 | 2 692 207 |
| Apr 15, 2024 | $1.77 | $1.78 | $1.75 | $1.78 | 2 529 496 |
| Apr 12, 2024 | $1.79 | $1.81 | $1.76 | $1.76 | 4 397 415 |
| Apr 11, 2024 | $1.78 | $1.82 | $1.77 | $1.81 | 1 867 754 |
| Apr 10, 2024 | $1.82 | $1.83 | $1.77 | $1.78 | 3 666 585 |
| Apr 09, 2024 | $1.80 | $1.83 | $1.79 | $1.82 | 5 085 786 |
| Apr 08, 2024 | $1.81 | $1.81 | $1.76 | $1.80 | 3 607 620 |
| Apr 05, 2024 | $1.83 | $1.83 | $1.79 | $1.80 | 1 046 785 |
| Apr 04, 2024 | $1.85 | $1.85 | $1.80 | $1.80 | 3 105 358 |
| Apr 03, 2024 | $1.85 | $1.88 | $1.83 | $1.83 | 1 170 237 |
