Rezolve AI PLC (RZLV) NASDAQ

7.63

-0.095(-1.23%)

Updated at September 16 01:45PM

Currency In NaN

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 15, 20257.17.727.728.327.0934.78M
September 12, 20256.556.766.767.546.532.03M
September 11, 20256.626.796.797.376.5132.65M
September 10, 20255.756.256.256.295.5926.29M
September 09, 20254.945.625.625.634.9228.6M
September 08, 20254.34.624.624.774.1615.38M
September 05, 20254.394.274.274.654.2213.06M
September 04, 20254.154.324.324.483.9815.98M
September 03, 20253.794.14.14.273.7921.23M
September 02, 20253.833.673.673.923.5717.77M
August 29, 20253.553.743.743.753.5212.82M
August 28, 20253.173.63.63.743.1430.35M
August 27, 20253.093.113.113.163.075.42M
August 26, 20253.113.073.073.163.045.4M
August 25, 20253.063.133.133.23.027.28M
August 22, 20252.983.063.063.132.98.5M
August 21, 20253333.082.955.17M
August 20, 202533.033.033.082.8511.94M
August 19, 20253.43333.552.9420.31M
August 18, 20253.063.433.433.453.0417.06M
August 15, 20253.053.023.023.082.984.78M
August 14, 20253.013.073.073.12.987.09M
August 13, 20253.173.143.143.23.037.31M
August 12, 20253.093.153.153.152.996.39M
August 11, 20253.143.023.023.453.0215.43M
August 08, 20253.02333.092.946.07M
August 07, 202532.952.953.12.895.62M
August 06, 20253.052.982.983.052.916.33M
August 05, 20253.173.073.073.253.048.05M
August 04, 20253.053.093.093.192.968.79M
August 01, 20252.852.932.932.962.766.49M
July 31, 20252.892.932.933.052.8411.16M
July 30, 20252.772.812.812.922.754.26M
July 29, 20252.932.752.752.942.77.47M
July 28, 20253.092.922.923.142.889.16M
July 25, 20253.12.952.953.142.897.06M
July 24, 20253.353.043.043.393.0211.68M
July 23, 20253.123.393.393.63.0730.78M
July 22, 20252.842.992.993.022.6910.32M
July 21, 20252.892.72.73.232.6819.07M
July 18, 20252.872.822.822.932.777.91M
July 17, 20252.92.872.873.032.7615.25M
July 16, 20252.432.652.652.662.417.33M
July 15, 20252.472.432.432.522.394.07M
July 14, 20252.522.452.452.562.424.52M
July 11, 20252.642.542.542.652.445.9M
July 10, 20252.562.622.622.752.546.41M
July 09, 20252.622.492.492.642.437.36M
July 08, 20252.662.612.612.752.586.85M
July 07, 20252.792.652.652.82.587.95M
July 03, 20252.82.822.822.92.784.67M
July 02, 20252.882.782.782.982.756.53M
July 01, 20252.962.882.883.012.829.5M
June 30, 20252.943.083.083.152.9216.23M
June 27, 20253.082.742.743.332.6534.43M
June 26, 20252.942.952.953.152.8912.95M
June 25, 20253.052.852.853.112.6824.32M
June 24, 20252.262.742.742.862.2642.75M
June 23, 20252.062.042.042.171.9517.08M
June 20, 20252.031.921.922.031.923.58M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved