5 DAY PERFORMANCE
-6.78%
1 MONTH PERFORMANCE
-6.78%
3 MONTH PERFORMANCE
+10.00%
6 MONTH PERFORMANCE
+31.74%
YEAR-TO-DATE PERFORMANCE
+1.85%
1 YEAR PERFORMANCE
+15.79%
RLX Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.33 | $2.31 (-0.86%) | $2.38 | $2.25 | 2.96 M | $2.82 B |
| 03/11/2025 | $2.24 | $2.28 (1.79%) | $2.32 | $2.23 | 2.77 M | $2.79 B |
| 03/10/2025 | $2.36 | $2.21 (-6.36%) | $2.36 | $2.19 | 4.32 M | $2.71 B |
| 03/07/2025 | $2.36 | $2.36 (0%) | $2.43 | $2.33 | 2.62 M | $2.89 B |
| 03/06/2025 | $2.39 | $2.34 (-2.09%) | $2.42 | $2.31 | 5.17 M | $2.87 B |
| 03/05/2025 | $2.34 | $2.37 (1.28%) | $2.37 | $2.30 | 2.60 M | $2.90 B |
| 03/04/2025 | $2.29 | $2.29 (0%) | $2.37 | $2.29 | 2.04 M | $2.81 B |
| 03/03/2025 | $2.47 | $2.28 (-7.69%) | $2.48 | $2.28 | 4.43 M | $2.79 B |
| 02/28/2025 | $2.29 | $2.49 (8.73%) | $2.53 | $2.29 | 14.93 M | $3.05 B |
| 02/27/2025 | $2.32 | $2.35 (1.29%) | $2.39 | $2.28 | 4.45 M | $2.88 B |
| 02/26/2025 | $2.30 | $2.35 (2.17%) | $2.38 | $2.30 | 7.33 M | $2.88 B |
| 02/25/2025 | $2.29 | $2.26 (-1.31%) | $2.32 | $2.25 | 2.64 M | $2.77 B |
| 02/24/2025 | $2.40 | $2.30 (-4.17%) | $2.43 | $2.18 | 10.46 M | $2.82 B |
| 02/21/2025 | $2.33 | $2.43 (4.29%) | $2.69 | $2.33 | 15.30 M | $2.98 B |
| 02/20/2025 | $2.26 | $2.32 (2.65%) | $2.39 | $2.26 | 4.82 M | $2.84 B |
| 02/19/2025 | $2.28 | $2.26 (-0.88%) | $2.31 | $2.26 | 2.68 M | $2.77 B |
| 02/18/2025 | $2.34 | $2.30 (-1.71%) | $2.35 | $2.30 | 2.58 M | $2.82 B |
| 02/14/2025 | $2.45 | $2.34 (-4.49%) | $2.45 | $2.29 | 5.79 M | $2.87 B |
| 02/13/2025 | $2.34 | $2.36 (0.85%) | $2.38 | $2.34 | 3.10 M | $2.89 B |
| 02/12/2025 | $2.44 | $2.36 (-3.28%) | $2.45 | $2.35 | 4.61 M | $2.89 B |
| 02/11/2025 | $2.45 | $2.47 (0.82%) | $2.49 | $2.38 | 3.89 M | $3.03 B |
| 02/10/2025 | $2.40 | $2.45 (2.08%) | $2.60 | $2.38 | 10.02 M | $3.00 B |
| 02/07/2025 | $2.33 | $2.40 (3%) | $2.47 | $2.33 | 7.95 M | $2.94 B |
| 02/06/2025 | $2.26 | $2.28 (0.88%) | $2.34 | $2.25 | 7.09 M | $2.79 B |
| 02/05/2025 | $2.25 | $2.24 (-0.44%) | $2.27 | $2.24 | 3.13 M | $2.74 B |
| 02/04/2025 | $2.22 | $2.26 (1.8%) | $2.28 | $2.21 | 1.84 M | $2.77 B |
| 02/03/2025 | $2.20 | $2.22 (0.91%) | $2.28 | $2.16 | 2.10 M | $2.72 B |
| 01/31/2025 | $2.21 | $2.22 (0.45%) | $2.26 | $2.21 | 3.03 M | $2.72 B |
| 01/30/2025 | $2.13 | $2.22 (4.23%) | $2.24 | $2.13 | 4.18 M | $2.72 B |
| 01/29/2025 | $2.18 | $2.13 (-2.29%) | $2.19 | $2.13 | 2.58 M | $2.61 B |
| 01/28/2025 | $2.12 | $2.17 (2.36%) | $2.18 | $2.11 | 1.30 M | $2.66 B |
| 01/27/2025 | $2.16 | $2.12 (-1.85%) | $2.20 | $2.11 | 4.91 M | $2.60 B |
| 01/24/2025 | $2.18 | $2.17 (-0.46%) | $2.24 | $2.16 | 5.88 M | $2.66 B |
| 01/23/2025 | $2.24 | $2.16 (-3.57%) | $2.24 | $2.14 | 4.06 M | $2.65 B |
| 01/22/2025 | $2.28 | $2.24 (-1.75%) | $2.31 | $2.23 | 4.09 M | $2.74 B |
| 01/21/2025 | $2.32 | $2.29 (-1.29%) | $2.35 | $2.27 | 7.75 M | $2.81 B |
| 01/17/2025 | $2.20 | $2.27 (3.18%) | $2.37 | $2.19 | 8.61 M | $2.78 B |
| 01/16/2025 | $2.19 | $2.20 (0.46%) | $2.21 | $2.18 | 2.11 M | $2.70 B |
| 01/15/2025 | $2.17 | $2.21 (1.84%) | $2.22 | $2.16 | 7.19 M | $2.71 B |
| 01/14/2025 | $2.17 | $2.16 (-0.46%) | $2.23 | $2.16 | 2.57 M | $2.65 B |
| 01/13/2025 | $2.14 | $2.15 (0.47%) | $2.20 | $2.13 | 2.64 M | $2.63 B |
| 01/10/2025 | $2.15 | $2.15 (0%) | $2.20 | $2.15 | 4.09 M | $2.63 B |
| 01/08/2025 | $2.18 | $2.19 (0.46%) | $2.20 | $2.12 | 3.76 M | $2.68 B |
| 01/07/2025 | $2.17 | $2.20 (1.38%) | $2.22 | $2.14 | 3.58 M | $2.70 B |
| 01/06/2025 | $2.20 | $2.20 (0%) | $2.29 | $2.18 | 6.57 M | $2.70 B |
| 01/03/2025 | $2.31 | $2.20 (-4.76%) | $2.31 | $2.14 | 10.48 M | $2.70 B |
| 01/02/2025 | $2.13 | $2.21 (3.76%) | $2.28 | $2.12 | 8.70 M | $2.71 B |
| 12/31/2024 | $2.15 | $2.16 (0.47%) | $2.21 | $2.15 | 8.13 M | $2.65 B |
| 12/30/2024 | $2.15 | $2.18 (1.4%) | $2.19 | $2.13 | 5.83 M | $2.67 B |
| 12/27/2024 | $2.07 | $2.12 (2.42%) | $2.13 | $2.05 | 5.00 M | $2.60 B |
| 12/26/2024 | $2.00 | $2.06 (3%) | $2.07 | $1.99 | 3.76 M | $2.52 B |
| 12/24/2024 | $2.02 | $2.00 (-0.99%) | $2.03 | $1.99 | 822,612 | $2.45 B |
| 12/23/2024 | $1.96 | $2.01 (2.55%) | $2.02 | $1.96 | 2.41 M | $2.46 B |
| 12/20/2024 | $1.95 | $1.96 (0.51%) | $1.98 | $1.94 | 6.17 M | $2.40 B |
| 12/19/2024 | $2.03 | $1.96 (-3.45%) | $2.03 | $1.95 | 6.12 M | $2.40 B |
| 12/18/2024 | $1.98 | $2.00 (1.01%) | $2.08 | $1.98 | 9.17 M | $2.45 B |
| 12/17/2024 | $1.92 | $1.96 (2.08%) | $2.02 | $1.92 | 9.18 M | $2.40 B |
| 12/16/2024 | $1.97 | $1.96 (-0.51%) | $1.99 | $1.93 | 2.97 M | $2.40 B |
| 12/13/2024 | $1.98 | $2.00 (1.01%) | $2.01 | $1.98 | 2.92 M | $2.45 B |
| 12/12/2024 | $1.98 | $2.00 (1.01%) | $2.09 | $1.98 | 8.22 M | $2.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
