REZOLVE AI PLC (RZLV) NASDAQ

3.64

-0.375(-9.35%)

Updated at January 13 03:58PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 12, 20263.84.014.014.133.6632.46M
January 09, 20263.93.683.683.993.5723.66M
January 08, 20263.273.713.713.823.228.11M
January 07, 20263.073.253.253.493.0625.16M
January 06, 20263.233.033.033.262.9218.98M
January 05, 20262.983.193.193.32.9125.35M
January 02, 20262.682.872.872.92.5918.77M
December 31, 20252.562.572.572.622.4811.13M
December 30, 20252.712.582.582.722.5511.97M
December 29, 20252.752.672.673.12.6521.65M
December 26, 20252.892.852.852.892.6613.54M
December 24, 20252.852.912.912.922.78.45M
December 23, 20252.832.82.82.962.7614.29M
December 22, 20252.642.892.893.072.5634.09M
December 19, 20252.292.552.552.652.2841.94M
December 18, 20252.632.22.22.642.1950.54M
December 17, 20253.132.42.43.482.3860.43M
December 16, 20252.972.972.973.242.7474.34M
December 15, 20252.562.322.322.572.3111.8M
December 12, 20252.632.572.572.662.5411.59M
December 11, 20252.742.662.662.752.5810.4M
December 10, 20252.762.792.792.852.6610.53M
December 09, 20252.72.762.762.82.639.29M
December 08, 20252.792.752.752.92.6712.18M
December 05, 20252.922.792.793.032.7312.67M
December 04, 20252.632.932.932.952.618.28M
December 03, 20252.522.612.612.632.4314.46M
December 02, 20252.832.542.542.832.5316.44M
December 01, 20252.942.732.732.972.7214.67M
November 28, 20253.023.053.053.1235.36M
November 26, 20253.052.982.983.062.9311.75M
November 25, 20253.133.013.013.162.9616.43M
November 24, 20253.053.23.23.263.0315.31M
November 21, 20253333.182.8414.45M
November 20, 20253.222.992.993.732.9830.73M
November 19, 20252.93.013.013.172.8712.06M
November 18, 20252.72.882.882.982.6910.71M
November 17, 20252.922.752.752.952.6713.17M
November 14, 20252.742.952.953.072.6513.48M
November 13, 20253.172.972.973.242.9414.5M
November 12, 20253.413.243.243.493.2114.04M
November 11, 20253.653.423.423.713.414.28M
November 10, 202543.783.784.053.6915.17M
November 07, 20253.643.833.833.933.579.92M
November 06, 20254.23.853.854.243.849.44M
November 05, 20254.134.144.144.24.017.34M
November 04, 20253.874.034.034.073.8111.68M
November 03, 20254.344.14.14.384.077.93M
October 31, 20254.184.294.294.334.068.26M
October 30, 20254.144.084.084.354.0611.83M
October 29, 20254.464.334.334.564.319.08M
October 28, 20254.814.454.454.894.4310.43M
October 27, 20254.94.844.8454.759.18M
October 24, 20254.584.724.724.854.5210.03M
October 23, 20254.34.444.444.54.310.27M
October 22, 20254.364.324.324.464.0619.72M
October 21, 20254.844.664.664.914.6411.65M
October 20, 20255.014.914.915.144.8312.28M
October 17, 20254.824.874.875.034.7914.87M
October 16, 20255.465.045.045.754.9629.42M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved