• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    RLX Technology Inc. American Depositary Shares (NY:RLX)

    2.210 +0.070 (+3.27%)
    Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 30, 2026 2.200 2.240 2.160 2.210 1,449,801 +0.07(+3.27%)
    Apr 29, 2026 2.220 2.220 2.135 2.140 793,387 -0.06(-2.73%)
    Apr 28, 2026 2.160 2.210 2.160 2.200 1,433,167 +0.02(+0.92%)
    Apr 27, 2026 2.300 2.300 2.170 2.180 1,757,732 -0.06(-2.68%)
    Apr 24, 2026 2.210 2.260 2.191 2.240 1,929,777 +0.04(+1.82%)
    Apr 23, 2026 2.170 2.210 2.170 2.200 1,075,025 +0.00(+0.00%)
    Apr 22, 2026 2.080 2.200 2.080 2.200 1,461,994 +0.11(+5.26%)
    Apr 21, 2026 2.140 2.149 2.080 2.090 1,805,657 -0.05(-2.34%)
    Apr 20, 2026 2.180 2.180 2.135 2.140 1,108,168 -0.03(-1.38%)
    Apr 17, 2026 2.200 2.200 2.165 2.170 1,063,906 -0.01(-0.46%)
    Apr 16, 2026 2.160 2.205 2.160 2.180 1,238,262 +0.02(+0.93%)
    Apr 15, 2026 2.180 2.180 2.150 2.160 1,321,767 -0.01(-0.46%)
    Apr 14, 2026 2.180 2.210 2.170 2.170 1,544,975 +0.00(+0.00%)
    Apr 13, 2026 2.090 2.180 2.090 2.170 1,402,940 +0.08(+3.83%)
    Apr 10, 2026 2.110 2.120 2.085 2.090 2,405,653 -0.02(-0.95%)
    Apr 09, 2026 2.110 2.130 2.100 2.110 1,428,334 -0.02(-0.94%)
    Apr 08, 2026 2.180 2.200 2.125 2.130 1,465,327 +0.00(+0.00%)
    Apr 07, 2026 2.130 2.140 2.110 2.130 1,629,769 -0.01(-0.47%)
    Apr 06, 2026 2.180 2.188 2.105 2.140 1,970,298 -0.05(-2.28%)
    Apr 02, 2026 2.170 2.215 2.150 2.190 2,117,503 +0.00(+0.00%)
    Apr 01, 2026 2.180 2.210 2.160 2.190 2,285,617 -0.01(-0.45%)
    Mar 31, 2026 2.200 2.225 2.160 2.200 4,678,225 +0.06(+2.80%)
    Mar 30, 2026 2.130 2.150 2.095 2.140 3,421,677 +0.02(+0.94%)
    Mar 27, 2026 2.210 2.220 2.110 2.120 4,942,433 -0.08(-3.64%)
    Mar 26, 2026 2.210 2.225 2.180 2.200 1,836,046 -0.01(-0.45%)
    Mar 25, 2026 2.190 2.275 2.180 2.210 2,614,653 +0.05(+2.31%)
    Mar 24, 2026 2.120 2.180 2.070 2.160 2,756,113 +0.04(+1.89%)
    Mar 23, 2026 2.190 2.190 2.105 2.120 1,348,995 -0.06(-2.75%)
    Mar 20, 2026 2.210 2.215 2.110 2.180 4,260,820 -0.02(-0.91%)
    Mar 19, 2026 2.280 2.280 2.200 2.200 1,537,305 -0.10(-4.35%)
    Mar 18, 2026 2.370 2.405 2.290 2.300 3,005,087 -0.06(-2.54%)
    Mar 17, 2026 2.300 2.400 2.295 2.360 4,336,560 +0.08(+3.51%)
    Mar 16, 2026 2.260 2.380 2.250 2.280 5,894,609 +0.03(+1.33%)
    Mar 13, 2026 2.330 2.340 2.215 2.250 1,692,746 -0.02(-0.88%)
    Mar 12, 2026 2.240 2.270 2.230 2.270 2,298,665 +0.02(+0.89%)
    Mar 11, 2026 2.270 2.320 2.225 2.250 3,143,860 -0.01(-0.44%)
    Mar 10, 2026 2.250 2.275 2.225 2.260 2,458,585 +0.02(+0.89%)
    Mar 09, 2026 2.240 2.250 2.195 2.240 2,847,893 -0.01(-0.44%)
    Mar 06, 2026 2.270 2.270 2.210 2.250 1,320,201 -0.01(-0.44%)
    Mar 05, 2026 2.330 2.330 2.220 2.260 1,780,562 -0.08(-3.42%)
    Mar 04, 2026 2.280 2.340 2.265 2.340 1,961,856 +0.06(+2.63%)
    Mar 03, 2026 2.310 2.315 2.205 2.280 3,412,306 -0.05(-2.15%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.