Dark

RLX
RLX Technology Inc.
stock NYSE ADR

At Close

Aug 13, 2026 3:59:57 PM EDT

2.01USD-0.743%(-0.01)2,965,923

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 13, 2026 8:47:30 AM EDT

2.04USD+0.990%(+0.02)1,150

After-hours

Aug 13, 2026 4:46:30 PM EDT

2.05USD+2.244%(+0.04)3,125

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-13	2.0200	2.0650	2.0000	2.0000	-0.990%	3,012,775	0.000%
2026-08-12	1.9800	2.0400	1.9800	2.0200	+2.020%	2,273,923	-0.990%
2026-08-11	2.0100	2.0200	1.9700	1.9800	-1.000%	1,773,872	+1.010%
2026-08-10	2.0100	2.0300	2.0000	2.0000	-0.498%	1,171,271	0.000%
2026-08-07	2.0000	2.0500	1.9950	2.0100	+1.005%	1,546,502	-0.498%
2026-08-06	1.9400	2.0000	1.9400	1.9900	+2.577%	2,473,114	+0.503%
2026-08-05	1.9600	2.0200	1.9400	1.9400	-1.020%	2,200,970	+3.093%
2026-08-04	1.9900	1.9950	1.9300	1.9600	-1.508%	1,636,171	+2.041%
2026-08-03	2.0100	2.0400	1.9800	1.9900	-1.485%	1,471,876	+0.503%
2026-07-31	1.9800	2.0300	1.9650	2.0200	+2.020%	1,678,540	-0.990%
2026-07-30	1.9600	1.9900	1.9400	1.9800	+2.062%	1,340,221	+1.010%
2026-07-29	1.9600	1.9730	1.9100	1.9400	-2.513%	2,236,183	+3.093%
2026-07-28	2.0500	2.0500	1.9600	1.9900	-2.451%	1,788,185	+0.503%
2026-07-27	2.0400	2.0600	2.0100	2.0400	+0.493%	536,777	-1.961%
2026-07-24	2.0200	2.0700	2.0150	2.0300	+0.495%	876,181	-1.478%
2026-07-23	2.0600	2.0600	2.0200	2.0200	-1.942%	563,620	-0.990%
2026-07-22	2.0300	2.0800	2.0200	2.0600	+1.980%	1,171,116	-2.913%
2026-07-21	2.0600	2.0700	2.0200	2.0200	-1.942%	518,511	-0.990%
2026-07-20	2.0500	2.0700	2.0350	2.0600	+0.488%	1,228,492	-2.913%
2026-07-17	2.0300	2.0600	2.0100	2.0500	+0.985%	3,092,064	-2.439%
2026-07-16	2.0200	2.0500	2.0100	2.0300	+0.995%	1,765,002	-1.478%
2026-07-15	2.0100	2.0500	1.9900	2.0100	+1.515%	2,629,231	-0.498%
2026-07-14	2.0000	2.0200	1.9800	1.9800	+0.508%	1,117,891	+1.010%
2026-07-13	1.9700	2.0100	1.9700	1.9700	+1.026%	1,906,124	+1.523%
2026-07-10	2.0100	2.0200	1.9500	1.9500	-2.010%	673,786	+2.564%
2026-07-09	1.9500	2.0050	1.9500	1.9900	+2.051%	1,205,609	+0.503%
2026-07-08	1.9100	2.0170	1.8988	1.9500	+2.632%	2,911,295	+2.564%
2026-07-07	1.9800	1.9800	1.8700	1.9000	-3.061%	7,130,869	+5.263%
2026-07-06	1.9300	1.9800	1.9050	1.9600	+1.554%	3,361,913	+2.041%
2026-07-02	1.9600	1.9730	1.9200	1.9300	-0.515%	1,757,498	+3.627%
2026-07-01	1.9000	1.9650	1.8900	1.9400	+2.105%	1,390,082	+3.093%
2026-06-30	1.8800	1.9450	1.8800	1.9000	+1.064%	3,183,303	+5.263%
2026-06-29	1.8700	1.9000	1.8400	1.8800	+1.075%	1,900,227	+6.383%
2026-06-26	1.7600	1.8900	1.7600	1.8600	+3.911%	3,877,487	+7.527%
2026-06-25	1.7900	1.8100	1.7700	1.7900	0.000%	1,608,649	+11.732%
2026-06-24	1.8200	1.8550	1.7800	1.7900	-2.186%	2,976,539	+11.732%
2026-06-23	1.8800	1.8900	1.8200	1.8300	-2.660%	1,710,789	+9.290%
2026-06-22	1.8500	1.9100	1.8400	1.8800	+2.174%	2,544,333	+6.383%
2026-06-18	1.8900	1.9300	1.8150	1.8400	-3.665%	5,331,015	+8.696%
2026-06-17	1.9600	1.9700	1.8600	1.9100	-3.046%	2,499,665	+4.712%
2026-06-16	2.0100	2.0100	1.9400	1.9700	-1.990%	3,089,973	+1.523%
2026-06-15	2.0300	2.0600	1.9700	2.0100	-1.951%	1,611,933	-0.498%
2026-06-12	2.0100	2.0599	2.0100	2.0500	+0.490%	2,183,940	-2.439%
2026-06-11	1.9900	2.0600	1.9900	2.0400	+2.000%	2,457,060	-1.961%
2026-06-10	1.9900	2.0400	1.9800	2.0000	+1.010%	2,853,509	0.000%
2026-06-09	1.9800	2.0400	1.9600	1.9800	+0.508%	4,069,317	+1.010%
2026-06-08	1.9900	2.0080	1.9700	1.9700	-1.500%	2,867,682	+1.523%
2026-06-05	2.0200	2.0400	1.9600	2.0000	-0.990%	2,455,878	0.000%
2026-06-04	2.0400	2.0450	1.9820	2.0200	-0.493%	3,364,561	-0.990%
2026-06-03	2.0600	2.0699	2.0200	2.0300	-1.932%	2,322,847	-1.478%
2026-06-02	2.0400	2.1000	2.0300	2.0700	+0.485%	4,065,210	-3.382%
2026-06-01	2.0600	2.0800	2.0000	2.0600	0.000%	2,664,693	-2.913%
2026-05-29	2.0400	2.0600	2.0200	2.0600	+1.478%	3,014,930	-2.913%
2026-05-28	1.9700	2.0500	1.9700	2.0300	+2.525%	3,059,252	-1.478%
2026-05-27	2.0200	2.0300	1.9700	1.9800	-2.463%	5,196,015	+1.010%
2026-05-26	2.0700	2.0850	2.0200	2.0300	-1.932%	4,714,534	-1.478%
2026-05-22	2.0200	2.1000	2.0000	2.0700	-3.721%	5,627,282	-3.382%
2026-05-21	2.1200	2.1600	2.0600	2.1500	+2.381%	3,603,279	-6.977%
2026-05-20	2.2200	2.2200	2.0200	2.1000	0.000%	7,823,299	-4.762%
2026-05-19	2.2000	2.2000	2.0900	2.1000	-3.226%	5,605,943	-4.762%
2026-05-18	2.1500	2.2300	2.1200	2.1700	+0.463%	2,650,749	-7.834%
2026-05-15	2.1200	2.2000	2.1000	2.1600	+2.370%	2,063,758	-7.407%
2026-05-14	2.1700	2.1700	2.0900	2.1100	-2.765%	2,747,456	-5.213%
2026-05-13	2.1600	2.1700	2.1400	2.1700	+0.463%	1,034,547	-7.834%
2026-05-12	2.1500	2.1800	2.1000	2.1600	+0.465%	2,544,866	-7.407%
2026-05-11	2.1500	2.1700	2.0850	2.1500	+2.381%	2,245,255	-6.977%
2026-05-08	2.1500	2.1600	2.1000	2.1000	-1.869%	1,143,911	-4.762%
2026-05-07	2.2000	2.2000	2.1400	2.1400	-3.167%	845,752	-6.542%
2026-05-06	2.2200	2.2200	2.1750	2.2100	+1.376%	947,563	-9.502%
2026-05-05	2.1700	2.2200	2.1400	2.1800	+1.395%	1,513,242	-8.257%
2026-05-04	2.1800	2.1899	2.1300	2.1500	-1.826%	1,870,931	-6.977%
2026-05-01	2.2200	2.2299	2.1700	2.1900	-0.905%	854,498	-8.676%
2026-04-30	2.2000	2.2400	2.1600	2.2100	+3.271%	1,449,801	-9.502%
2026-04-29	2.2200	2.2200	2.1350	2.1400	-2.727%	793,549	-6.542%
2026-04-28	2.1600	2.2100	2.1600	2.2000	+0.917%	1,433,471	-9.091%
2026-04-27	2.3000	2.3000	2.1700	2.1800	-2.679%	1,760,399	-8.257%
2026-04-24	2.2100	2.2600	2.1907	2.2400	+1.818%	1,929,777	-10.714%
2026-04-23	2.1700	2.2100	2.1700	2.2000	0.000%	1,075,025	-9.091%
2026-04-22	2.0800	2.2000	2.0800	2.2000	+5.263%	1,461,994	-9.091%
2026-04-21	2.1400	2.1487	2.0800	2.0900	-2.336%	1,805,657	-4.306%
2026-04-20	2.1800	2.1800	2.1350	2.1400	-1.382%	1,116,096	-6.542%
2026-04-17	2.2000	2.2000	2.1650	2.1700	-0.459%	1,063,906	-7.834%
2026-04-16	2.1600	2.2050	2.1600	2.1800	+0.926%	1,238,262	-8.257%
2026-04-15	2.1800	2.1800	2.1500	2.1600	-0.461%	1,321,767	-7.407%
2026-04-14	2.1800	2.2100	2.1700	2.1700	0.000%	1,544,979	-7.834%
2026-04-13	2.0900	2.1800	2.0900	2.1700	+3.828%	1,402,939	-7.834%
2026-04-10	2.1100	2.1200	2.0850	2.0900	-0.948%	2,405,653	-4.306%
2026-04-09	2.1100	2.1300	2.1000	2.1100	-0.939%	1,457,316	-5.213%
2026-04-08	2.1800	2.2000	2.1250	2.1300	0.000%	1,465,326	-6.103%
2026-04-07	2.1300	2.1400	2.1100	2.1300	-0.467%	1,629,769	-6.103%
2026-04-06	2.1800	2.1882	2.1050	2.1400	-2.283%	1,970,298	-6.542%
2026-04-02	2.1700	2.2150	2.1500	2.1900	0.000%	2,117,503	-8.676%
2026-04-01	2.1800	2.2100	2.1600	2.1900	-0.455%	2,285,617	-8.676%
2026-03-31	2.2000	2.2250	2.1600	2.2000	+2.804%	4,678,225	-9.091%
2026-03-30	2.1300	2.1500	2.0950	2.1400	+0.943%	3,421,677	-6.542%
2026-03-27	2.2100	2.2200	2.1100	2.1200	-3.636%	4,190,345	-5.660%
2026-03-26	2.2100	2.2250	2.1800	2.2000	-0.452%	1,836,046	-9.091%
2026-03-25	2.1900	2.2750	2.1800	2.2100	+2.315%	2,614,751	-9.502%
2026-03-24	2.1200	2.1800	2.0700	2.1600	+1.887%	2,756,114	-7.407%
2026-03-23	2.1900	2.1900	2.1050	2.1200	-2.752%	1,349,019	-5.660%
2026-03-20	2.2100	2.2150	2.1100	2.1800	-0.909%	4,260,820	-8.257%
2026-03-19	2.2800	2.2800	2.2000	2.2000	-4.348%	1,537,305	-9.091%
2026-03-18	2.3700	2.4050	2.2900	2.3000	-2.542%	3,005,087	-13.043%
2026-03-17	2.3000	2.4000	2.2950	2.3600	+3.509%	4,336,559	-15.254%
2026-03-16	2.2600	2.3800	2.2500	2.2800	+1.333%	5,894,610	-12.281%
2026-03-13	2.3300	2.3399	2.2150	2.2500	-0.881%	1,692,746	-11.111%
2026-03-12	2.2400	2.2700	2.2300	2.2700	+0.889%	2,299,205	-11.894%
2026-03-11	2.2700	2.3200	2.2250	2.2500	-0.442%	3,143,936	-11.111%
2026-03-10	2.2500	2.2750	2.2250	2.2600	+0.893%	2,458,595	-11.504%
2026-03-09	2.2400	2.2500	2.1950	2.2400	-0.444%	2,847,894	-10.714%
2026-03-06	2.2700	2.2700	2.2100	2.2500	-0.442%	1,320,200	-11.111%
2026-03-05	2.3300	2.3300	2.2200	2.2600	-3.419%	1,780,562	-11.504%
2026-03-04	2.2800	2.3400	2.2650	2.3400	+2.632%	1,961,859	-14.530%
2026-03-03	2.3100	2.3150	2.2050	2.2800	-2.146%	3,412,308	-12.281%
2026-03-02	2.3700	2.3800	2.3300	2.3300	-3.719%	1,729,497	-14.163%
2026-02-27	2.4200	2.4500	2.4031	2.4200	+0.833%	934,258	-17.355%
2026-02-26	2.4000	2.4300	2.3811	2.4000	0.000%	2,994,501	-16.667%
2026-02-25	2.4100	2.4100	2.3600	2.4000	-0.826%	1,479,877	-16.667%
2026-02-24	2.4500	2.4500	2.4000	2.4200	+1.255%	1,982,736	-17.355%
2026-02-23	2.3800	2.4500	2.3800	2.3900	+0.844%	5,322,308	-16.318%
2026-02-20	2.3200	2.3900	2.3200	2.3700	+1.717%	925,546	-15.612%
2026-02-19	2.3400	2.3500	2.3100	2.3300	0.000%	893,925	-14.163%
2026-02-18	2.3600	2.3700	2.3000	2.3300	-0.851%	4,271,898	-14.163%
2026-02-17	2.3400	2.3800	2.3300	2.3500	0.000%	986,140	-14.894%
2026-02-13	2.3500	2.3900	2.3450	2.3500	0.000%	1,809,406	-14.894%
2026-02-12	2.4300	2.4600	2.3500	2.3500	-3.689%	1,934,694	-14.894%
2026-02-11	2.4100	2.4400	2.3800	2.4400	+2.092%	3,240,332	-18.033%
2026-02-10	2.3900	2.4400	2.3800	2.3900	0.000%	1,795,377	-16.318%
2026-02-09	2.4200	2.4250	2.3800	2.3900	-0.830%	2,090,108	-16.318%
2026-02-06	2.3800	2.4500	2.3700	2.4100	+1.688%	2,276,914	-17.012%
2026-02-05	2.3500	2.4200	2.3500	2.3700	+0.424%	2,213,878	-15.612%
2026-02-04	2.3300	2.3800	2.3000	2.3600	+1.288%	3,570,262	-15.254%
2026-02-03	2.2600	2.3400	2.2600	2.3300	+3.556%	3,668,022	-14.163%
2026-02-02	2.3100	2.3100	2.2300	2.2500	-2.597%	3,168,476	-11.111%
2026-01-30	2.3500	2.3900	2.3000	2.3100	-0.858%	1,991,551	-13.420%
2026-01-29	2.3700	2.3750	2.3000	2.3300	-0.851%	3,141,912	-14.163%
2026-01-28	2.3200	2.4100	2.3100	2.3500	+0.427%	3,508,296	-14.894%
2026-01-27	2.3600	2.3800	2.3300	2.3400	-0.847%	3,138,492	-14.530%
2026-01-26	2.3300	2.4300	2.3250	2.3600	-1.255%	4,365,691	-15.254%
2026-01-23	2.3300	2.4400	2.3100	2.3900	+3.017%	3,971,714	-16.318%
2026-01-22	2.2700	2.3300	2.2600	2.3200	+2.655%	2,045,053	-13.793%
2026-01-21	2.3100	2.3100	2.2600	2.2600	-0.441%	1,262,393	-11.504%
2026-01-20	2.3100	2.3150	2.2600	2.2700	-1.732%	1,142,044	-11.894%
2026-01-16	2.2900	2.3100	2.2500	2.3100	+1.316%	2,441,368	-13.420%
2026-01-15	2.2900	2.3150	2.2800	2.2800	0.000%	1,688,924	-12.281%
2026-01-14	2.3100	2.3600	2.2750	2.2800	-0.437%	4,310,279	-12.281%
2026-01-13	2.2300	2.3000	2.2300	2.2900	+2.232%	1,350,150	-12.664%
2026-01-12	2.2200	2.2750	2.2200	2.2400	+0.448%	2,091,964	-10.714%
2026-01-09	2.2900	2.3000	2.2000	2.2300	-3.463%	2,194,953	-10.314%
2026-01-08	2.3000	2.3200	2.2900	2.3100	+0.435%	1,563,611	-13.420%
2026-01-07	2.3000	2.3200	2.2900	2.3000	0.000%	3,022,889	-13.043%
2026-01-06	2.3500	2.3600	2.2900	2.3000	-2.128%	3,285,173	-13.043%
2026-01-05	2.3200	2.3900	2.3150	2.3500	+1.293%	2,190,818	-14.894%
2026-01-02	2.3400	2.3600	2.3050	2.3200	-0.429%	1,829,864	-13.793%
2025-12-31	2.3000	2.3850	2.3000	2.3300	+1.747%	1,461,043	-14.163%
2025-12-30	2.2800	2.3250	2.2800	2.2900	0.000%	1,895,288	-12.664%
2025-12-29	2.2600	2.2900	2.2350	2.2900	+0.439%	1,267,160	-12.664%
2025-12-26	2.2900	2.2900	2.2650	2.2800	0.000%	1,335,365	-12.281%
2025-12-24	2.2900	2.2900	2.2601	2.2800	-0.437%	843,146	-12.281%
2025-12-23	2.3200	2.3300	2.2900	2.2900	0.000%	1,681,503	-12.664%
2025-12-22	2.2900	2.3200	2.2800	2.2900	0.000%	1,762,634	-12.664%
2025-12-19	2.3000	2.3100	2.2800	2.2900	-0.866%	1,482,210	-12.664%
2025-12-18	2.3400	2.3400	2.3000	2.3100	-0.858%	941,273	-13.420%
2025-12-17	2.3600	2.3700	2.3100	2.3300	-1.688%	2,031,965	-14.163%
2025-12-16	2.4000	2.4150	2.3700	2.3700	-1.250%	2,141,947	-15.612%
2025-12-15	2.3600	2.4100	2.3500	2.4000	+1.695%	3,151,488	-16.667%
2025-12-12	2.3500	2.4000	2.3500	2.3600	+0.426%	2,031,516	-15.254%
2025-12-11	2.3600	2.3700	2.3400	2.3500	-0.844%	938,471	-14.894%
2025-12-10	2.3500	2.3800	2.3450	2.3700	+1.282%	812,894	-15.612%
2025-12-09	2.4000	2.4100	2.3350	2.3400	-3.306%	1,088,141	-14.530%
2025-12-08	2.4300	2.4500	2.3850	2.4200	-0.820%	1,378,117	-17.355%
2025-12-05	2.4100	2.4700	2.3994	2.4400	+1.667%	1,072,852	-18.033%
2025-12-04	2.4000	2.4100	2.3750	2.4000	+0.418%	1,103,181	-16.667%
2025-12-03	2.4000	2.4150	2.3750	2.3900	-0.417%	2,004,821	-16.318%
2025-12-02	2.4700	2.4700	2.3950	2.4000	-3.226%	2,152,916	-16.667%
2025-12-01	2.5000	2.5300	2.4650	2.4800	-1.195%	2,893,062	-19.355%
2025-11-28	2.4500	2.5500	2.4400	2.5100	+3.719%	2,924,229	-20.319%
2025-11-26	2.4900	2.5000	2.4200	2.4200	-2.811%	1,026,832	-17.355%
2025-11-25	2.4500	2.5000	2.4500	2.4900	+1.633%	2,623,473	-19.679%
2025-11-24	2.4400	2.4700	2.4300	2.4500	0.000%	1,557,450	-18.367%
2025-11-21	2.4700	2.4800	2.4401	2.4500	-1.210%	1,785,273	-18.367%
2025-11-20	2.5300	2.5850	2.4700	2.4800	-0.800%	1,953,102	-19.355%
2025-11-19	2.4800	2.5700	2.4600	2.5000	+1.215%	2,563,171	-20.000%
2025-11-18	2.5200	2.5200	2.4150	2.4700	-1.984%	1,868,537	-19.028%
2025-11-17	2.6000	2.6000	2.4900	2.5200	-1.946%	2,221,799	-20.635%
2025-11-14	2.4700	2.5750	2.4300	2.5700	+10.300%	7,688,175	-22.179%
2025-11-13	2.3600	2.4050	2.3100	2.3300	-1.688%	1,559,174	-14.163%
2025-11-12	2.3400	2.3800	2.3000	2.3700	+2.155%	1,064,266	-15.612%
2025-11-11	2.3400	2.4450	2.3100	2.3200	+0.433%	2,599,704	-13.793%
2025-11-10	2.3200	2.3400	2.2900	2.3100	-0.431%	864,790	-13.420%
2025-11-07	2.3000	2.3200	2.2400	2.3200	+0.433%	1,356,945	-13.793%
2025-11-06	2.3200	2.3450	2.2700	2.3100	-0.431%	1,903,365	-13.420%
2025-11-05	2.3600	2.3699	2.3200	2.3200	-2.110%	651,856	-13.793%
2025-11-04	2.3900	2.4050	2.3600	2.3700	-1.250%	1,866,008	-15.612%
2025-11-03	2.4500	2.4571	2.4000	2.4000	-1.639%	1,338,574	-16.667%
2025-10-31	2.3600	2.4600	2.3550	2.4400	+3.830%	2,568,245	-18.033%
2025-10-30	2.3800	2.4000	2.3500	2.3500	-1.674%	857,798	-14.894%
2025-10-29	2.4200	2.4400	2.3800	2.3900	-1.240%	2,139,003	-16.318%
2025-10-28	2.4000	2.4400	2.3900	2.4200	0.000%	3,332,825	-17.355%
2025-10-27	2.4300	2.4700	2.4200	2.4200	-0.412%	1,643,676	-17.355%
2025-10-24	2.4000	2.4750	2.4000	2.4300	+1.250%	1,962,006	-17.695%
2025-10-23	2.3300	2.4000	2.3100	2.4000	+3.448%	1,559,350	-16.667%
2025-10-22	2.3600	2.4200	2.3200	2.3200	-1.695%	1,828,208	-13.793%
2025-10-21	2.3700	2.4100	2.3550	2.3600	-1.255%	1,739,351	-15.254%
2025-10-20	2.4100	2.4400	2.3800	2.3900	-0.417%	1,562,605	-16.318%
2025-10-17	2.3800	2.4152	2.3800	2.4000	+0.418%	1,821,100	-16.667%
2025-10-16	2.4100	2.4100	2.3800	2.3900	-0.417%	1,328,998	-16.318%
2025-10-15	2.4000	2.4250	2.3900	2.4000	+1.266%	2,450,566	-16.667%
2025-10-14	2.3400	2.4100	2.3300	2.3700	0.000%	2,746,589	-15.612%
2025-10-13	2.3800	2.4200	2.3700	2.3700	-1.250%	2,101,168	-15.612%
2025-10-10	2.3900	2.4300	2.3700	2.4000	+1.695%	4,432,047	-16.667%
2025-10-09	2.3600	2.4050	2.3150	2.3600	-0.840%	2,341,072	-15.254%
2025-10-08	2.4900	2.4900	2.3700	2.3800	-3.252%	2,133,211	-15.966%
2025-10-07	2.5000	2.5150	2.4600	2.4600	-1.600%	1,829,989	-18.699%
2025-10-06	2.5300	2.5300	2.5000	2.5000	-1.186%	1,503,423	-20.000%
2025-10-03	2.5900	2.6000	2.5100	2.5300	-2.692%	1,374,967	-20.949%
2025-10-02	2.6600	2.6600	2.5900	2.6000	-1.515%	1,013,233	-23.077%
2025-10-01	2.6300	2.6800	2.6050	2.6400	+0.380%	2,367,585	-24.242%
2025-09-30	2.5300	2.6300	2.5300	2.6300	+4.781%	3,828,338	-23.954%
2025-09-29	2.5200	2.5650	2.4950	2.5100	+0.803%	2,664,027	-20.319%
2025-09-26	2.4600	2.5200	2.4500	2.4900	+0.403%	2,654,159	-19.679%
2025-09-25	2.4900	2.5000	2.4700	2.4800	-0.800%	2,143,557	-19.355%
2025-09-24	2.5200	2.5300	2.4801	2.5000	0.000%	4,573,421	-20.000%
2025-09-23	2.5100	2.5450	2.4900	2.5000	-1.186%	5,186,478	-20.000%
2025-09-22	2.5300	2.5300	2.4800	2.5300	0.000%	3,835,295	-20.949%
2025-09-19	2.5400	2.5900	2.5050	2.5300	-0.394%	3,826,127	-20.949%
2025-09-18	2.5500	2.5900	2.5200	2.5400	-1.167%	2,578,075	-21.260%
2025-09-17	2.5600	2.6100	2.5400	2.5700	+0.391%	3,282,631	-22.179%
2025-09-16	2.5900	2.6000	2.5500	2.5600	-1.538%	4,141,593	-21.875%
2025-09-15	2.5800	2.6200	2.5200	2.6000	-0.383%	3,523,682	-23.077%
2025-09-12	2.6800	2.6800	2.5800	2.6100	-2.974%	2,858,588	-23.372%
2025-09-11	2.6600	2.6900	2.6300	2.6900	+1.894%	2,473,023	-25.651%
2025-09-10	2.7000	2.7200	2.6300	2.6400	-3.297%	4,668,405	-24.242%
2025-09-09	2.7200	2.7400	2.6500	2.7300	+0.738%	3,733,119	-26.740%
2025-09-08	2.6100	2.8400	2.6100	2.7100	+3.831%	13,007,995	-26.199%
2025-09-05	2.6000	2.6250	2.5800	2.6100	+1.953%	3,492,848	-23.372%
2025-09-04	2.5300	2.5800	2.5050	2.5600	+0.787%	2,553,886	-21.875%
2025-09-03	2.5200	2.6200	2.5150	2.5400	+0.395%	4,103,389	-21.260%
2025-09-02	2.5100	2.5550	2.4750	2.5300	-0.394%	4,754,198	-20.949%
2025-08-29	2.4600	2.6000	2.4500	2.5400	+2.834%	6,334,271	-21.260%
2025-08-28	2.3800	2.5000	2.3709	2.4700	+2.917%	4,176,112	-19.028%
2025-08-27	2.3700	2.4000	2.3350	2.4000	0.000%	2,471,636	-16.667%
2025-08-26	2.3600	2.4400	2.3600	2.4000	0.000%	3,332,055	-16.667%
2025-08-25	2.4000	2.4500	2.3600	2.4000	0.000%	4,477,078	-16.667%
2025-08-22	2.4000	2.4800	2.3300	2.4000	+7.143%	12,859,650	-16.667%
2025-08-21	2.2600	2.3300	2.2400	2.2400	0.000%	4,078,876	-10.714%
2025-08-20	2.2400	2.2500	2.2150	2.2400	0.000%	2,147,283	-10.714%
2025-08-19	2.2500	2.3000	2.2200	2.2400	+0.448%	2,134,478	-10.714%
2025-08-18	2.1400	2.2350	2.1350	2.2300	+4.695%	2,777,974	-10.314%
2025-08-15	2.1400	2.1506	2.1150	2.1300	-0.467%	1,621,027	-6.103%
2025-08-14	2.1500	2.1650	2.1106	2.1400	-0.465%	3,390,752	-6.542%
2025-08-13	2.2200	2.2400	2.1500	2.1500	-2.273%	1,643,421	-6.977%
2025-08-12	2.2400	2.2500	2.1800	2.2000	-1.345%	2,190,480	-9.091%
2025-08-11	2.2100	2.2300	2.2000	2.2300	+0.450%	1,558,286	-10.314%
2025-08-08	2.2400	2.2500	2.2100	2.2200	-0.893%	698,889	-9.910%
2025-08-07	2.2500	2.2800	2.2200	2.2400	0.000%	2,457,550	-10.714%
2025-08-06	2.2300	2.2600	2.2250	2.2400	+0.448%	2,436,355	-10.714%
2025-08-05	2.2500	2.2600	2.2300	2.2300	-0.446%	2,807,664	-10.314%
2025-08-04	2.2500	2.2810	2.2400	2.2400	0.000%	690,982	-10.714%
2025-08-01	2.2700	2.2850	2.2300	2.2400	-2.183%	1,144,236	-10.714%
2025-07-31	2.2400	2.3100	2.2400	2.2900	+0.881%	2,138,289	-12.664%
2025-07-30	2.2300	2.2800	2.2300	2.2700	+0.889%	1,414,338	-11.894%
2025-07-29	2.2500	2.2800	2.2300	2.2500	+0.446%	926,984	-11.111%
2025-07-28	2.2500	2.2600	2.2100	2.2400	+0.448%	4,134,729	-10.714%
2025-07-25	2.2500	2.2800	2.2300	2.2300	-0.446%	1,851,282	-10.314%
2025-07-24	2.2700	2.2700	2.2300	2.2400	-1.322%	2,782,930	-10.714%
2025-07-23	2.2800	2.2900	2.2500	2.2700	+0.889%	1,644,943	-11.894%
2025-07-22	2.2500	2.2850	2.2400	2.2500	-0.442%	2,653,912	-11.111%
2025-07-21	2.2600	2.3200	2.2500	2.2600	0.000%	1,508,063	-11.504%
2025-07-18	2.3400	2.3400	2.2300	2.2600	-2.165%	3,242,159	-11.504%
2025-07-17	2.3300	2.3400	2.3100	2.3100	-0.858%	1,593,098	-13.420%
2025-07-16	2.3600	2.3700	2.3300	2.3300	-1.271%	2,868,314	-14.163%
2025-07-15	2.3500	2.3700	2.3050	2.3600	0.000%	1,454,312	-15.254%
2025-07-14	2.2700	2.3800	2.2650	2.3600	+3.965%	2,606,758	-15.254%
2025-07-11	2.2500	2.2700	2.2401	2.2700	+0.442%	1,185,428	-11.894%
2025-07-10	2.2800	2.3000	2.2400	2.2600	0.000%	2,101,804	-11.504%
2025-07-09	2.2900	2.2900	2.2300	2.2600	-0.877%	1,912,175	-11.504%
2025-07-08	2.3600	2.3800	2.2700	2.2800	-1.724%	2,279,636	-12.281%
2025-07-07	2.4000	2.4000	2.3100	2.3200	-3.333%	2,945,497	-13.793%
2025-07-03	2.3400	2.4800	2.3400	2.4000	+2.564%	8,200,938	-16.667%
2025-07-02	2.2300	2.3800	2.2300	2.3400	+4.000%	4,574,660	-14.530%
2025-07-01	2.2000	2.2900	2.1900	2.2500	+1.810%	3,610,338	-11.111%
2025-06-30	2.2200	2.2600	2.2050	2.2100	-0.450%	2,905,053	-9.502%
2025-06-27	2.1800	2.2400	2.1800	2.2200	+0.909%	3,212,895	-9.910%
2025-06-26	2.1600	2.2000	2.1500	2.2000	+1.852%	5,702,593	-9.091%
2025-06-25	2.1400	2.1800	2.1400	2.1600	0.000%	1,714,776	-7.407%
2025-06-24	2.1500	2.2000	2.1300	2.1600	+2.370%	3,869,086	-7.407%
2025-06-23	2.0900	2.1400	2.0850	2.1100	+0.476%	2,907,361	-5.213%
2025-06-20	2.1400	2.1500	2.0800	2.1000	-3.226%	8,120,777	-4.762%
2025-06-18	2.1900	2.2000	2.1550	2.1700	-1.810%	4,285,083	-7.834%
2025-06-17	2.1800	2.2200	2.1650	2.2100	+0.455%	1,619,341	-9.502%
2025-06-16	2.1500	2.2300	2.1500	2.2000	+2.326%	3,431,965	-9.091%
2025-06-13	2.1700	2.1800	2.1500	2.1500	-1.826%	2,047,220	-6.977%
2025-06-12	2.1700	2.2000	2.1250	2.1900	+0.459%	4,915,179	-8.676%
2025-06-11	2.2000	2.2200	2.1700	2.1800	-0.909%	2,536,579	-8.257%
2025-06-10	2.2000	2.2100	2.1600	2.2000	0.000%	3,614,114	-9.091%
2025-06-09	2.1600	2.2800	2.1500	2.2000	+2.326%	6,028,696	-9.091%
2025-06-06	2.1200	2.2000	2.0600	2.1500	0.000%	5,952,597	-6.977%
2025-06-05	2.1000	2.1600	2.1000	2.1500	+1.415%	1,829,355	-6.977%
2025-06-04	2.1200	2.1900	2.1000	2.1200	+2.415%	9,602,943	-5.660%
2025-06-03	2.0700	2.1200	2.0500	2.0700	0.000%	2,518,987	-3.382%
2025-06-02	2.0800	2.1100	2.0400	2.0700	+0.485%	7,028,723	-3.382%
2025-05-30	2.0000	2.0850	1.9900	2.0600	+1.980%	11,251,699	-2.913%
2025-05-29	1.9800	2.0200	1.9800	2.0200	+1.508%	3,297,733	-0.990%
2025-05-28	1.9600	2.0000	1.9600	1.9900	0.000%	1,207,928	+0.503%
2025-05-27	1.9800	2.0200	1.9500	1.9900	+0.505%	3,487,094	+0.503%
2025-05-23	1.9700	2.0300	1.9700	1.9800	-1.493%	4,779,404	+1.010%
2025-05-22	1.9800	2.0300	1.9800	2.0100	+0.500%	1,682,903	-0.498%
2025-05-21	1.9800	2.0300	1.9750	2.0000	+1.010%	3,478,058	0.000%
2025-05-20	1.9600	2.0300	1.9600	1.9800	+1.020%	3,105,069	+1.010%
2025-05-19	1.9800	1.9900	1.9400	1.9600	-1.508%	3,242,952	+2.041%
2025-05-16	2.0300	2.0399	1.9700	1.9900	+2.051%	6,579,982	+0.503%
2025-05-15	1.9400	1.9750	1.9200	1.9500	+0.515%	4,479,027	+2.564%
2025-05-14	1.9700	1.9800	1.9300	1.9400	+2.105%	6,384,789	+3.093%
2025-05-13	1.8800	1.9200	1.8700	1.9000	+1.064%	2,928,961	+5.263%
2025-05-12	1.9100	1.9300	1.8700	1.8800	+0.535%	3,276,352	+6.383%
2025-05-09	1.8400	1.9000	1.8400	1.8700	+0.538%	2,433,234	+6.952%
2025-05-08	1.8100	1.8750	1.7950	1.8600	+2.762%	1,967,638	+7.527%
2025-05-07	1.8400	1.8400	1.7900	1.8100	-1.630%	2,112,702	+10.497%
2025-05-06	1.8500	1.8750	1.8400	1.8400	-1.075%	3,055,196	+8.696%
2025-05-05	1.8300	1.8700	1.8100	1.8600	+0.541%	1,102,727	+7.527%
2025-05-02	1.8700	1.8700	1.8400	1.8500	+0.543%	650,823	+8.108%
2025-05-01	1.8800	1.8800	1.8200	1.8400	-1.075%	563,426	+8.696%
2025-04-30	1.8000	1.8950	1.7950	1.8600	+1.639%	3,963,336	+7.527%
2025-04-29	1.8100	1.8500	1.7900	1.8300	+1.667%	2,663,818	+9.290%
2025-04-28	1.7700	1.8200	1.7700	1.8000	+0.559%	1,025,679	+11.111%
2025-04-25	1.8300	1.8300	1.7800	1.7900	-1.105%	1,214,173	+11.732%
2025-04-24	1.8000	1.8450	1.7600	1.8100	+0.556%	2,849,726	+10.497%
2025-04-23	1.7700	1.8600	1.7650	1.8000	+3.448%	5,611,865	+11.111%
2025-04-22	1.7500	1.7800	1.7300	1.7400	0.000%	2,971,573	+14.943%
2025-04-21	1.7000	1.7700	1.6700	1.7400	+1.754%	4,412,452	+14.943%
2025-04-17	1.7000	1.7600	1.6900	1.7100	+1.786%	3,634,019	+16.959%
2025-04-16	1.6700	1.7350	1.6600	1.6800	-0.592%	4,818,723	+19.048%
2025-04-15	1.6700	1.7200	1.6700	1.6900	+0.595%	6,355,718	+18.343%
2025-04-14	1.7300	1.7550	1.6800	1.6800	-1.176%	6,492,659	+19.048%
2025-04-11	1.7900	1.7900	1.6900	1.7000	-2.299%	10,059,391	+17.647%
2025-04-10	1.8000	1.8400	1.7350	1.7400	-2.247%	18,769,208	+14.943%
2025-04-09	1.8200	1.8750	1.7600	1.7800	-3.261%	10,285,704	+12.360%
2025-04-08	1.8300	1.9200	1.8100	1.8400	+1.657%	7,041,656	+8.696%
2025-04-07	1.6900	1.8500	1.6900	1.8100	0.000%	10,149,095	+10.497%
2025-04-04	1.7150	1.8550	1.7100	1.8100	-1.630%	11,476,780	+10.497%
2025-04-03	1.8300	1.8700	1.8200	1.8400	-1.604%	3,840,087	+8.696%
2025-04-02	1.8900	1.9300	1.8700	1.8700	-1.058%	1,709,966	+6.952%
2025-04-01	1.9000	1.9400	1.8600	1.8900	+0.532%	2,477,526	+5.820%
2025-03-31	1.8800	1.9000	1.8700	1.8800	-1.571%	4,227,708	+6.383%
2025-03-28	1.9400	1.9600	1.8700	1.9100	-2.551%	4,502,056	+4.712%
2025-03-27	1.9200	2.0050	1.9200	1.9600	+2.618%	7,014,764	+2.041%
2025-03-26	1.9800	2.0100	1.9100	1.9100	-3.046%	11,265,873	+4.712%
2025-03-25	2.0000	2.0200	1.9600	1.9700	-1.500%	3,032,064	+1.523%
2025-03-24	2.0000	2.0300	2.0000	2.0000	+0.503%	2,744,396	0.000%
2025-03-21	2.0000	2.0150	1.9600	1.9900	0.000%	8,664,957	+0.503%
2025-03-20	1.9800	2.0800	1.9630	1.9900	-1.485%	6,983,960	+0.503%
2025-03-19	2.0800	2.1200	2.0000	2.0200	-3.349%	18,788,588	-0.990%
2025-03-18	2.0400	2.1200	2.0200	2.0900	+6.633%	13,152,253	-4.306%
2025-03-17	2.2000	2.2383	1.9100	1.9600	-13.274%	28,812,695	+2.041%
2025-03-14	2.2900	2.3770	2.1900	2.2600	-3.830%	9,666,376	-11.504%
2025-03-13	2.2900	2.3800	2.2300	2.3500	+1.732%	7,396,256	-14.894%
2025-03-12	2.3300	2.3799	2.2500	2.3100	+1.316%	2,986,655	-13.420%
2025-03-11	2.2400	2.3200	2.2250	2.2800	+3.167%	2,759,341	-12.281%
2025-03-10	2.3600	2.3600	2.1900	2.2100	-6.356%	4,174,140	-9.502%
2025-03-07	2.3600	2.4300	2.3300	2.3600	+0.855%	2,612,867	-15.254%
2025-03-06	2.3900	2.4200	2.3100	2.3400	-1.266%	5,158,512	-14.530%
2025-03-05	2.3400	2.3700	2.3000	2.3700	+3.493%	2,595,214	-15.612%
2025-03-04	2.2900	2.3700	2.2900	2.2900	+0.439%	2,041,558	-12.664%
2025-03-03	2.4700	2.4800	2.2800	2.2800	-8.434%	4,421,382	-12.281%
2025-02-28	2.2900	2.5300	2.2900	2.4900	+5.957%	14,495,922	-19.679%
2025-02-27	2.3200	2.3900	2.2807	2.3500	0.000%	4,366,131	-14.894%
2025-02-26	2.3000	2.3800	2.2950	2.3500	+3.982%	7,320,493	-14.894%
2025-02-25	2.2900	2.3150	2.2500	2.2600	-1.739%	2,638,619	-11.504%
2025-02-24	2.4000	2.4280	2.1800	2.3000	-5.350%	9,944,380	-13.043%

.dark-mode .mrj5RQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mrj5RQ{ color: #333333; background-color: white; border: 2px solid #333333; }RLXRLX Technology Inc.stock NYSE ADR

RLX
RLX Technology Inc.
stock NYSE ADR