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

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

    2.305 -0.045 (-1.91%)
    Streaming Delayed Price Updated: 12:37 PM EST, Jan 6, 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 (%)
    Jan 05, 2026 2.320 2.390 2.315 2.350 2,191,618 +0.03(+1.29%)
    Jan 02, 2026 2.340 2.360 2.305 2.320 1,830,664 -0.01(-0.43%)
    Dec 31, 2025 2.300 2.385 2.300 2.330 1,461,543 +0.04(+1.75%)
    Dec 30, 2025 2.280 2.325 2.280 2.290 1,895,388 +0.00(+0.00%)
    Dec 29, 2025 2.260 2.290 2.235 2.290 1,267,260 +0.01(+0.44%)
    Dec 26, 2025 2.290 2.290 2.265 2.280 1,335,565 +0.00(+0.00%)
    Dec 24, 2025 2.290 2.290 2.260 2.280 843,346 -0.01(-0.44%)
    Dec 23, 2025 2.320 2.330 2.290 2.290 1,674,789 +0.00(+0.00%)
    Dec 22, 2025 2.290 2.320 2.280 2.290 1,762,731 +0.00(+0.00%)
    Dec 19, 2025 2.300 2.310 2.280 2.290 1,482,514 -0.02(-0.87%)
    Dec 18, 2025 2.340 2.340 2.300 2.310 941,273 -0.02(-0.86%)
    Dec 17, 2025 2.360 2.370 2.310 2.330 2,032,215 -0.04(-1.69%)
    Dec 16, 2025 2.400 2.415 2.370 2.370 2,141,895 -0.03(-1.25%)
    Dec 15, 2025 2.360 2.410 2.350 2.400 3,151,883 +0.04(+1.69%)
    Dec 12, 2025 2.350 2.400 2.350 2.360 2,031,716 +0.01(+0.43%)
    Dec 11, 2025 2.360 2.370 2.340 2.350 938,971 -0.02(-0.84%)
    Dec 10, 2025 2.350 2.380 2.345 2.370 812,884 +0.03(+1.28%)
    Dec 09, 2025 2.400 2.410 2.335 2.340 1,088,641 -0.08(-3.31%)
    Dec 08, 2025 2.430 2.450 2.385 2.420 995,356 -0.02(-0.82%)
    Dec 05, 2025 2.410 2.470 2.399 2.440 1,073,252 +0.04(+1.67%)
    Dec 04, 2025 2.400 2.410 2.375 2.400 1,103,905 +0.01(+0.42%)
    Dec 03, 2025 2.400 2.415 2.375 2.390 2,005,121 -0.01(-0.42%)
    Dec 02, 2025 2.470 2.470 2.395 2.400 2,155,764 -0.08(-3.23%)
    Dec 01, 2025 2.500 2.530 2.465 2.480 2,893,657 -0.03(-1.20%)
    Nov 28, 2025 2.450 2.550 2.440 2.510 2,926,129 +0.09(+3.72%)
    Nov 26, 2025 2.490 2.500 2.420 2.420 1,027,232 -0.07(-2.81%)
    Nov 25, 2025 2.450 2.500 2.450 2.490 3,127,423 +0.04(+1.63%)
    Nov 24, 2025 2.440 2.470 2.430 2.450 1,558,050 +0.00(+0.00%)
    Nov 21, 2025 2.470 2.480 2.440 2.450 1,786,338 -0.03(-1.21%)
    Nov 20, 2025 2.530 2.585 2.470 2.480 1,952,699 -0.02(-0.80%)
    Nov 19, 2025 2.480 2.570 2.460 2.500 2,565,263 +0.03(+1.21%)
    Nov 18, 2025 2.520 2.520 2.415 2.470 1,870,423 -0.05(-1.98%)
    Nov 17, 2025 2.600 2.600 2.490 2.520 2,217,916 -0.05(-1.95%)
    Nov 14, 2025 2.470 2.575 2.430 2.570 7,688,181 +0.24(+10.30%)
    Nov 13, 2025 2.360 2.405 2.310 2.330 1,558,364 -0.04(-1.69%)
    Nov 12, 2025 2.340 2.380 2.300 2.370 1,064,366 +0.05(+2.16%)
    Nov 11, 2025 2.340 2.445 2.310 2.320 2,601,180 +0.01(+0.43%)
    Nov 10, 2025 2.320 2.340 2.290 2.310 864,690 -0.01(-0.43%)
    Nov 07, 2025 2.300 2.320 2.240 2.320 1,356,945 +0.01(+0.43%)
    Nov 06, 2025 2.320 2.345 2.270 2.310 1,903,665 -0.01(-0.43%)
    Nov 05, 2025 2.360 2.370 2.320 2.320 651,455 -0.05(-2.11%)
    Nov 04, 2025 2.390 2.405 2.360 2.370 1,866,107 -0.03(-1.25%)
    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.