Get the Stockscreener App
1.785
1.37%
-0.035
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 November 21, 2024, is $1.785.
- 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 98.07% to $1.785 now.
- The 52-week high stock price for RLX is $2.30, representing a 28.85% increase from the current share price, occurred on November 27, 2023.
- The 52-week low stock price for RLX is $1.50, indicating a -15.97% decrease from the current share price, occurred on August 08, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $1.85 | $1.77 | $0.08 | 4,993,719.0 | -2.14% |
| Nov 20, 2024 | $1.82 | $1.76 | $0.055 | 5,160,827.0 | +3.41% |
| Nov 19, 2024 | $1.78 | $1.72 | $0.06 | 5,576,362.0 | -3.30% |
| Nov 18, 2024 | $1.84 | $1.68 | $0.1589 | 13,735,550.0 | +7.69% |
| Nov 15, 2024 | $1.75 | $1.64 | $0.11 | 7,287,851.0 | +3.68% |
| Nov 14, 2024 | $1.65 | $1.60 | $0.05 | 4,140,441.0 | +1.24% |
| Nov 13, 2024 | $1.63 | $1.59 | $0.04 | 2,971,676.0 | +1.26% |
| Nov 12, 2024 | $1.61 | $1.58 | $0.03 | 3,913,097.0 | -0.63% |
| Nov 11, 2024 | $1.63 | $1.59 | $0.04 | 2,736,530.0 | -1.84% |
| Nov 08, 2024 | $1.64 | $1.62 | $0.02 | 1,399,530.0 | -1.21% |
| Nov 07, 2024 | $1.68 | $1.61 | $0.065 | 9,508,957.0 | +3.12% |
| Nov 06, 2024 | $1.64 | $1.58 | $0.06 | 9,434,399.0 | -0.62% |
| Nov 05, 2024 | $1.65 | $1.60 | $0.05 | 7,701,724.0 | -0.62% |
| Nov 04, 2024 | $1.64 | $1.57 | $0.07 | 7,867,640.0 | +0.62% |
| Nov 01, 2024 | $1.63 | $1.60 | $0.03 | 2,684,122.0 | -0.62% |
| Oct 31, 2024 | $1.63 | $1.60 | $0.03 | 3,018,981.0 | -0.61% |
| Oct 30, 2024 | $1.68 | $1.62 | $0.06 | 1,545,085.0 | -2.40% |
| Oct 29, 2024 | $1.72 | $1.65 | $0.07 | 2,419,694.0 | -1.76% |
| Oct 28, 2024 | $1.71 | $1.62 | $0.085 | 3,364,365.0 | +5.59% |
| Oct 25, 2024 | $1.63 | $1.59 | $0.04 | 4,206,254.0 | +0.63% |
| Oct 24, 2024 | $1.61 | $1.60 | $0.015 | 1,750,946.0 | +0.00% |
| Oct 23, 2024 | $1.63 | $1.60 | $0.03 | 4,377,461.0 | -1.84% |
| Oct 22, 2024 | $1.64 | $1.61 | $0.025 | 1,619,747.0 | +0.62% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $1.85 | $1.57 | $0.28 | 89,112,425.0 | +9.94% |
| Oct, 2024 | $1.95 | $1.59 | $0.36 | 177,425,143.0 | -10.50% |
| Sep, 2024 | $1.91 | $1.64 | $0.27 | 68,187,996.0 | +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% |
2.10%
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):