14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $1.74 $2.19 Friday, 17th May 2024 RLX stock ended at $2.04. This is 5.12% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 7.88% from a day low at $2.03 to a day high of $2.19.
90 days $1.74 $2.19
52 weeks $1.39 $2.42

Historical RLX Technology Inc. prices

Date Open High Low Close Volume
Sep 07, 2023 $1.48 $1.52 $1.47 $1.49 2 199 856
Sep 06, 2023 $1.57 $1.56 $1.50 $1.51 2 712 127
Sep 05, 2023 $1.57 $1.59 $1.54 $1.55 3 045 979
Sep 01, 2023 $1.55 $1.65 $1.55 $1.58 5 050 242
Aug 31, 2023 $1.56 $1.59 $1.53 $1.53 5 418 422
Aug 30, 2023 $1.54 $1.61 $1.55 $1.58 3 764 789
Aug 29, 2023 $1.45 $1.62 $1.45 $1.58 8 779 824
Aug 28, 2023 $1.50 $1.50 $1.43 $1.44 2 712 672
Aug 25, 2023 $1.44 $1.47 $1.41 $1.43 5 158 817
Aug 24, 2023 $1.47 $1.47 $1.39 $1.40 5 286 202
Aug 23, 2023 $1.51 $1.50 $1.44 $1.45 4 135 358
Aug 22, 2023 $1.51 $1.54 $1.46 $1.53 7 829 685
Aug 21, 2023 $1.48 $1.58 $1.44 $1.49 6 399 932
Aug 18, 2023 $1.39 $1.52 $1.39 $1.47 6 438 690
Aug 17, 2023 $1.51 $1.51 $1.42 $1.42 8 536 888
Aug 16, 2023 $1.50 $1.53 $1.46 $1.48 5 864 826
Aug 15, 2023 $1.56 $1.58 $1.52 $1.53 5 109 326
Aug 14, 2023 $1.60 $1.61 $1.54 $1.58 8 176 251
Aug 11, 2023 $1.57 $1.67 $1.57 $1.62 4 632 741
Aug 10, 2023 $1.68 $1.68 $1.59 $1.60 6 036 304
Aug 09, 2023 $1.67 $1.70 $1.58 $1.68 10 035 698
Aug 08, 2023 $1.66 $1.71 $1.59 $1.63 10 961 556
Aug 07, 2023 $1.64 $1.78 $1.59 $1.62 10 543 095
Aug 04, 2023 $1.58 $1.72 $1.56 $1.64 7 703 568
Aug 03, 2023 $1.62 $1.69 $1.60 $1.67 12 581 739

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