Rezolve AI PLC (RZLV) NASDAQ
2.58
+0.19(+7.95%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.58
+0.19(+7.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2026 | 2.31 | 2.39 | 2.39 | 2.44 | 2.27 | 13.28M |
| March 26, 2026 | 2.43 | 2.35 | 2.35 | 2.44 | 2.34 | 10.28M |
| March 25, 2026 | 2.6 | 2.47 | 2.47 | 2.67 | 2.46 | 12.53M |
| March 24, 2026 | 2.68 | 2.57 | 2.57 | 2.7 | 2.53 | 12.36M |
| March 23, 2026 | 2.57 | 2.72 | 2.72 | 2.77 | 2.57 | 11.81M |
| March 20, 2026 | 2.58 | 2.53 | 2.53 | 2.59 | 2.46 | 16.99M |
| March 19, 2026 | 2.57 | 2.57 | 2.57 | 2.62 | 2.43 | 14.2M |
| March 18, 2026 | 2.79 | 2.65 | 2.65 | 2.81 | 2.65 | 9.35M |
| March 17, 2026 | 2.76 | 2.83 | 2.83 | 2.85 | 2.73 | 8.02M |
| March 16, 2026 | 2.76 | 2.78 | 2.78 | 2.86 | 2.71 | 11.44M |
| March 13, 2026 | 2.79 | 2.69 | 2.69 | 2.9 | 2.68 | 11.44M |
| March 12, 2026 | 2.76 | 2.73 | 2.73 | 2.82 | 2.65 | 12.89M |
| March 11, 2026 | 2.84 | 2.82 | 2.82 | 2.97 | 2.81 | 10.23M |
| March 10, 2026 | 2.72 | 2.86 | 2.86 | 2.93 | 2.7 | 12.07M |
| March 09, 2026 | 2.69 | 2.69 | 2.69 | 2.73 | 2.61 | 7.09M |
| March 06, 2026 | 2.69 | 2.73 | 2.73 | 2.84 | 2.66 | 15.28M |
| March 05, 2026 | 2.68 | 2.72 | 2.72 | 2.8 | 2.58 | 12.84M |
| March 04, 2026 | 2.58 | 2.74 | 2.74 | 2.77 | 2.57 | 12.09M |
| March 03, 2026 | 2.39 | 2.5 | 2.5 | 2.55 | 2.37 | 12.68M |
| March 02, 2026 | 2.22 | 2.48 | 2.48 | 2.52 | 2.19 | 18.58M |
| February 27, 2026 | 2.31 | 2.33 | 2.33 | 2.36 | 2.28 | 7.2M |
| February 26, 2026 | 2.34 | 2.4 | 2.4 | 2.42 | 2.24 | 10.46M |
| February 25, 2026 | 2.4 | 2.35 | 2.35 | 2.42 | 2.33 | 12.27M |
| February 24, 2026 | 2.13 | 2.37 | 2.37 | 2.39 | 2.13 | 12.52M |
| February 23, 2026 | 2.09 | 2.16 | 2.16 | 2.21 | 2.05 | 12.1M |
| February 20, 2026 | 2.17 | 2.15 | 0 | 2.23 | 2.09 | 16.47M |
| February 19, 2026 | 2.21 | 2.23 | 0 | 2.24 | 2.11 | 21.21M |
| February 18, 2026 | 2.21 | 2.28 | 0 | 2.33 | 2.16 | 17.69M |
| February 17, 2026 | 2.3 | 2.23 | 0 | 2.3 | 2.15 | 17.43M |
| February 13, 2026 | 2.35 | 2.27 | 0 | 2.43 | 2.26 | 20.13M |
| February 12, 2026 | 2.42 | 2.24 | 0 | 2.45 | 2.24 | 28.22M |
| February 11, 2026 | 2.67 | 2.4 | 0 | 2.68 | 2.39 | 17.59M |
| February 10, 2026 | 2.92 | 2.59 | 0 | 2.92 | 2.56 | 22.73M |
| February 09, 2026 | 2.66 | 2.7 | 0 | 2.78 | 2.58 | 14.72M |
| February 06, 2026 | 2.35 | 2.73 | 0 | 2.75 | 2.33 | 26.85M |
| February 05, 2026 | 2.31 | 2.25 | 0 | 2.43 | 2.21 | 23.29M |
| February 04, 2026 | 2.59 | 2.36 | 0 | 2.6 | 2.31 | 27.1M |
| February 03, 2026 | 2.76 | 2.6 | 0 | 2.78 | 2.51 | 26.52M |
| February 02, 2026 | 2.56 | 2.68 | 0 | 2.76 | 2.5 | 22.24M |
| January 30, 2026 | 2.79 | 2.58 | 0 | 2.89 | 2.57 | 29.1M |
| January 29, 2026 | 3.03 | 2.85 | 0 | 3.04 | 2.79 | 23.51M |
| January 28, 2026 | 3.07 | 3.1 | 0 | 3.13 | 2.93 | 20.67M |
| January 27, 2026 | 2.88 | 3.04 | 0 | 3.19 | 2.75 | 31.69M |
| January 26, 2026 | 3.13 | 2.84 | 0 | 3.15 | 2.81 | 36.91M |
| January 23, 2026 | 3.4 | 3.14 | 0 | 3.42 | 3.11 | 44.27M |
| January 22, 2026 | 3.69 | 3.45 | 0 | 3.83 | 3.43 | 32.11M |
| January 21, 2026 | 3.83 | 3.6 | 0 | 3.84 | 3.35 | 58.04M |
| January 20, 2026 | 4.27 | 3.55 | 0 | 4.88 | 3.55 | 87.33M |
| January 16, 2026 | 4.77 | 4.61 | 0 | 4.97 | 4.48 | 28.58M |
| January 15, 2026 | 4.1 | 4.63 | 0 | 4.81 | 4.08 | 45.78M |
| January 14, 2026 | 3.59 | 4.06 | 0 | 4.08 | 3.45 | 31.33M |
| January 13, 2026 | 4.21 | 3.64 | 0 | 4.22 | 3.6 | 47.21M |
| January 12, 2026 | 3.8 | 4.01 | 0 | 4.13 | 3.66 | 32.46M |
| January 09, 2026 | 3.9 | 3.68 | 0 | 3.99 | 3.57 | 24.35M |
| January 08, 2026 | 3.27 | 3.71 | 0 | 3.82 | 3.2 | 29.18M |
| January 07, 2026 | 3.07 | 3.25 | 0 | 3.49 | 3.06 | 25.16M |
| January 06, 2026 | 3.23 | 3.03 | 0 | 3.26 | 2.92 | 19.51M |
| January 05, 2026 | 2.98 | 3.19 | 0 | 3.3 | 2.91 | 25.35M |
| January 02, 2026 | 2.68 | 2.87 | 0 | 2.9 | 2.59 | 19M |
| December 31, 2025 | 2.56 | 2.57 | 0 | 2.62 | 2.48 | 11.26M |