FTAI is up +138.36% since Oct ’23 pick Unlock All Top Buy Picks

Range Low Price High Price Comment
30 days $1.88 $2.19 Friday, 31st May 2024 RLX stock ended at $1.89. This is 1.05% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.60% from a day low at $1.88 to a day high of $1.91.
90 days $1.74 $2.19
52 weeks $1.39 $2.39

Historical RLX Technology Inc. prices

Date Open High Low Close Volume
Sep 23, 2021 $4.69 $4.75 $4.61 $4.67 3 856 725
Sep 22, 2021 $4.55 $4.76 $4.46 $4.66 5 368 309
Sep 21, 2021 $4.56 $4.60 $4.47 $4.53 3 661 095
Sep 20, 2021 $4.61 $4.75 $4.46 $4.49 9 141 181
Sep 17, 2021 $5.01 $5.05 $4.75 $4.82 33 163 047
Sep 16, 2021 $4.90 $5.03 $4.76 $4.97 6 892 232
Sep 15, 2021 $5.05 $5.08 $4.80 $4.91 7 769 769
Sep 14, 2021 $5.09 $5.49 $5.00 $5.05 10 109 784
Sep 13, 2021 $5.15 $5.62 $5.08 $5.11 16 014 246
Sep 10, 2021 $6.76 $6.84 $5.53 $5.74 19 550 732
Sep 09, 2021 $6.66 $6.94 $6.39 $6.90 10 734 061
Sep 08, 2021 $7.00 $7.18 $6.78 $6.90 17 545 652
Sep 07, 2021 $6.15 $7.34 $6.15 $7.00 43 165 955
Sep 03, 2021 $6.00 $6.32 $5.90 $6.05 18 020 051
Sep 02, 2021 $5.50 $6.02 $5.35 $5.90 13 855 596
Sep 01, 2021 $5.07 $5.45 $4.98 $5.36 10 676 566
Aug 31, 2021 $5.21 $5.28 $5.06 $5.14 47 757 050
Aug 30, 2021 $5.35 $5.50 $4.81 $5.13 15 302 094
Aug 27, 2021 $5.10 $5.62 $5.10 $5.38 18 709 218
Aug 26, 2021 $4.23 $5.18 $4.23 $5.14 28 542 685
Aug 25, 2021 $4.02 $4.38 $3.94 $4.36 12 425 737
Aug 24, 2021 $3.90 $4.18 $3.71 $4.07 22 830 632
Aug 23, 2021 $3.93 $3.94 $3.70 $3.82 15 098 259
Aug 20, 2021 $4.25 $4.31 $3.84 $3.91 16 792 647
Aug 19, 2021 $4.42 $4.60 $4.21 $4.23 9 219 113

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use RLX stock historical prices to predict future price movements?
Trend Analysis: Examine the RLX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the RLX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About RLX Technology Inc.

RLX Technology. RLX Technology Inc., together with its subsidiaries, researchers, develops, manufactures, distributes, and sells e-vapor products in the People's Republic of China. It serves RELX branded partner stores and other retail outlets through distributors. RLX Technology Inc. was founded in 2018 and is based in Beijing, China.... RLX Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT