Get the Stockscreener App
1.81
7.74%
0.13
After Hours:
1.83
0.02
+1.10%
Rlx Technology Inc Adr Stock (RLX) Price History
The historical daily chart and data for Rlx Technology Inc Adr stock (RLX), show that the latest closing stock price as of September 30, 2024, is $1.81.
- Rlx Technology Inc Adr all-time high stock price is $30.97, occurred on January 22, 2021.
- The lowest Rlx Technology Inc Adr stock price recorded was $0.9012 on October 24, 2022. Since then, Rlx Technology Inc Adr's stock price has risen over 100.84% to $1.81 now.
- The 52-week high stock price for RLX is $2.40, representing a 32.60% increase from the current share price, occurred on November 21, 2023.
- The 52-week low stock price for RLX is $1.49, indicating a -17.68% decrease from the current share price, occurred on October 02, 2023.
- The closing price of Rlx Technology Inc Adr (RLX) stock in the beginning of 2023 was $4.04. The stock closed the year at $2.30, a loss of over -43.07% for the year.
The table below shows more information about RLX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $1.89 | $1.78 | $0.11 | 15,957,423.0 | +7.74% |
| Sep 27, 2024 | $1.91 | $1.67 | $0.245 | 12,636,807.0 | -10.16% |
| Sep 26, 2024 | $1.90 | $1.80 | $0.10 | 10,486,623.0 | +8.72% |
| Sep 25, 2024 | $1.75 | $1.72 | $0.03 | 1,716,247.0 | -2.82% |
| Sep 24, 2024 | $1.79 | $1.72 | $0.07 | 2,624,894.0 | +5.99% |
| Sep 23, 2024 | $1.70 | $1.65 | $0.05 | 773,733.0 | +1.21% |
| Sep 20, 2024 | $1.67 | $1.65 | $0.02 | 3,163,968.0 | -1.20% |
| Sep 19, 2024 | $1.69 | $1.65 | $0.04 | 1,607,110.0 | +1.21% |
| Sep 18, 2024 | $1.66 | $1.65 | $0.015 | 1,549,494.0 | +0.00% |
| Sep 17, 2024 | $1.66 | $1.65 | $0.015 | 967,942.0 | +0.00% |
| Sep 16, 2024 | $1.67 | $1.64 | $0.03 | 1,662,368.0 | +0.00% |
| Sep 13, 2024 | $1.69 | $1.65 | $0.04 | 758,569.0 | -1.20% |
| Sep 12, 2024 | $1.69 | $1.66 | $0.035 | 1,227,394.0 | +0.00% |
| Sep 11, 2024 | $1.71 | $1.67 | $0.035 | 1,354,783.0 | -1.76% |
| Sep 10, 2024 | $1.73 | $1.68 | $0.045 | 2,035,942.0 | +0.59% |
| Sep 09, 2024 | $1.73 | $1.67 | $0.06 | 1,280,672.0 | +0.00% |
| Sep 06, 2024 | $1.71 | $1.66 | $0.05 | 2,394,822.0 | +0.60% |
| Sep 05, 2024 | $1.72 | $1.66 | $0.06 | 2,558,619.0 | +0.60% |
| Sep 04, 2024 | $1.70 | $1.65 | $0.05 | 998,498.0 | -0.60% |
Rlx Technology Inc Adr Stock (RLX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rlx Technology Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RLX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rlx Technology Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rlx Technology Inc Adr Stock (RLX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $1.91 | $1.64 | $0.27 | 84,145,419.0 | +7.10% |
| Aug, 2024 | $1.83 | $1.50 | $0.33 | 56,641,571.0 | -5.59% |
| Jul, 2024 | $1.89 | $1.75 | $0.14 | 31,722,534.0 | -2.72% |
| Jun, 2024 | $1.93 | $1.78 | $0.15 | 41,062,444.0 | -2.65% |
| May, 2024 | $2.19 | $1.88 | $0.31 | 81,153,562.0 | -2.58% |
| Apr, 2024 | $1.97 | $1.74 | $0.23 | 74,455,475.0 | +1.04% |
| Mar, 2024 | $2.15 | $1.83 | $0.315 | 150,260,258.0 | -1.54% |
| Feb, 2024 | $2.12 | $1.71 | $0.415 | 98,250,007.0 | +7.14% |
| Jan, 2024 | $2.03 | $1.70 | $0.335 | 139,037,927.0 | -9.00% |
Rlx Technology Inc Adr Stock (RLX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.26 | $1.85 | $0.405 | 183,223,472.0 | -9.91% |
| Nov, 2023 | $2.40 | $1.59 | $0.81 | 209,394,435.0 | +30.59% |
| Oct, 2023 | $1.77 | $1.49 | $0.28 | 79,383,443.0 | +12.58% |
| Sep, 2023 | $1.65 | $1.41 | $0.24 | 60,907,378.0 | -1.31% |
| Aug, 2023 | $1.78 | $1.39 | $0.39 | 175,417,271.0 | -12.57% |
| Jul, 2023 | $1.92 | $1.44 | $0.48 | 179,134,880.0 | -1.13% |
| Jun, 2023 | $2.04 | $1.68 | $0.36 | 142,461,480.0 | +3.51% |
| May, 2023 | $2.54 | $1.69 | $0.86 | 194,809,162.0 | -30.49% |
| Apr, 2023 | $3.00 | $2.28 | $0.72 | 156,097,684.0 | -15.17% |
| Mar, 2023 | $2.96 | $2.03 | $0.93 | 320,108,134.0 | +48.72% |
| Feb, 2023 | $2.55 | $1.95 | $0.5999 | 165,336,263.0 | -21.37% |
| Jan, 2023 | $2.88 | $2.37 | $0.51 | 178,735,979.0 | +7.83% |
Rlx Technology Inc Adr Stock (RLX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.06 | $2.14 | $0.92 | 312,291,155.0 | +0.00% |
| Nov, 2022 | $2.43 | $1.32 | $1.11 | 447,158,633.0 | +84.00% |
| Oct, 2022 | $1.81 | $0.9012 | $0.9088 | 239,249,643.0 | +19.05% |
| Sep, 2022 | $1.43 | $1.00 | $0.43 | 100,471,534.0 | -26.57% |
| Aug, 2022 | $1.72 | $1.40 | $0.32 | 107,619,588.0 | -11.73% |
| Jul, 2022 | $2.25 | $1.60 | $0.645 | 131,303,157.0 | -23.94% |
| Jun, 2022 | $2.51 | $1.84 | $0.67 | 206,855,278.0 | +7.58% |
| May, 2022 | $2.14 | $1.67 | $0.47 | 126,938,579.0 | -2.46% |
| Apr, 2022 | $2.21 | $1.71 | $0.50 | 210,717,763.0 | +13.41% |
| Mar, 2022 | $3.15 | $1.16 | $1.99 | 680,892,707.0 | -41.88% |
| Feb, 2022 | $3.97 | $2.81 | $1.16 | 122,931,781.0 | -8.06% |
| Jan, 2022 | $4.09 | $2.83 | $1.25 | 146,777,211.0 | -14.10% |
0.07%
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):