Advertisement
Rezolve AI Limited (RZLV)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Follow
As of 02:06PM EST. Market open.
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 2.7700 | 2.8500 | 2.7201 | 2.7201 | 2.7201 | 68,567 |
| Nov 15, 2024 | 3.4100 | 3.4540 | 2.5950 | 2.7300 | 2.7300 | 318,800 |
| Nov 14, 2024 | 3.9600 | 4.0470 | 3.4000 | 3.4500 | 3.4500 | 133,000 |
| Nov 13, 2024 | 4.6200 | 4.7800 | 3.8200 | 3.9900 | 3.9900 | 206,900 |
| Nov 12, 2024 | 4.4100 | 4.4500 | 3.8600 | 4.2800 | 4.2800 | 107,000 |
| Nov 11, 2024 | 4.4000 | 4.4000 | 4.1300 | 4.3100 | 4.3100 | 90,600 |
| Nov 08, 2024 | 4.4000 | 4.5800 | 4.2500 | 4.4400 | 4.4400 | 44,000 |
| Nov 07, 2024 | 4.3700 | 4.5990 | 4.3500 | 4.4900 | 4.4900 | 33,200 |
| Nov 06, 2024 | 4.3500 | 4.6400 | 4.3000 | 4.4600 | 4.4600 | 61,400 |
| Nov 05, 2024 | 4.1800 | 4.4500 | 4.1340 | 4.4400 | 4.4400 | 43,300 |
| Nov 04, 2024 | 4.3500 | 4.4500 | 4.1500 | 4.1800 | 4.1800 | 76,800 |
| Nov 01, 2024 | 4.8000 | 4.9000 | 4.4100 | 4.5000 | 4.5000 | 73,800 |
| Oct 31, 2024 | 4.9700 | 5.0300 | 4.7600 | 4.9000 | 4.9000 | 46,400 |
| Oct 30, 2024 | 4.8700 | 4.9500 | 4.8100 | 4.9000 | 4.9000 | 49,200 |
| Oct 29, 2024 | 4.9500 | 5.0400 | 4.8000 | 4.9600 | 4.9600 | 107,700 |
| Oct 28, 2024 | 5.0600 | 5.2600 | 4.8500 | 5.0000 | 5.0000 | 110,100 |
| Oct 25, 2024 | 5.2900 | 5.2900 | 5.0100 | 5.0800 | 5.0800 | 88,500 |
| Oct 24, 2024 | 4.9500 | 5.1100 | 4.9010 | 5.1000 | 5.1000 | 68,600 |
| Oct 23, 2024 | 5.0600 | 5.1800 | 4.9300 | 5.0000 | 5.0000 | 92,500 |
| Oct 22, 2024 | 5.4200 | 5.4980 | 5.1000 | 5.1300 | 5.1300 | 101,500 |
| Oct 21, 2024 | 5.2500 | 5.4900 | 5.2500 | 5.4100 | 5.4100 | 74,700 |
| Oct 18, 2024 | 5.5200 | 5.7200 | 5.1400 | 5.2800 | 5.2800 | 275,100 |
| Oct 17, 2024 | 6.0600 | 6.2900 | 5.5500 | 5.7400 | 5.7400 | 189,800 |
| Oct 16, 2024 | 6.5500 | 6.5900 | 6.0100 | 6.0700 | 6.0700 | 162,700 |
| Oct 15, 2024 | 6.7800 | 6.9320 | 6.3500 | 6.6800 | 6.6800 | 103,400 |
| Oct 14, 2024 | 6.6700 | 7.0800 | 6.6500 | 6.7900 | 6.7900 | 93,100 |
| Oct 11, 2024 | 7.0200 | 7.0900 | 6.5600 | 6.8700 | 6.8700 | 190,000 |
| Oct 10, 2024 | 7.0100 | 7.2400 | 6.9200 | 7.0600 | 7.0600 | 165,600 |
| Oct 09, 2024 | 7.1800 | 7.3200 | 6.9100 | 7.1000 | 7.1000 | 320,600 |
| Oct 08, 2024 | 7.9000 | 8.0800 | 6.8100 | 6.9100 | 6.9100 | 1,136,400 |
| Oct 07, 2024 | 6.7500 | 7.2300 | 6.6600 | 6.8600 | 6.8600 | 276,800 |
| Oct 04, 2024 | 7.0600 | 7.5000 | 6.3200 | 6.9100 | 6.9100 | 557,800 |
| Oct 03, 2024 | 8.5800 | 9.4480 | 6.4110 | 7.1800 | 7.1800 | 5,379,200 |
| Oct 02, 2024 | 6.4500 | 7.2000 | 6.3700 | 6.8200 | 6.8200 | 43,500 |
| Oct 01, 2024 | 6.9700 | 7.2500 | 6.0100 | 6.6200 | 6.6200 | 42,000 |
| Sep 30, 2024 | 7.1500 | 7.7270 | 6.5100 | 6.7100 | 6.7100 | 126,400 |
| Sep 27, 2024 | 7.0000 | 7.9500 | 7.0000 | 7.3800 | 7.3800 | 219,400 |
| Sep 26, 2024 | 8.4000 | 9.0000 | 6.9000 | 7.2300 | 7.2300 | 712,500 |
| Sep 25, 2024 | 5.3200 | 8.1200 | 5.3000 | 7.5200 | 7.5200 | 3,173,500 |
| Sep 24, 2024 | 5.4400 | 5.5800 | 4.8100 | 4.9200 | 4.9200 | 174,700 |
| Sep 23, 2024 | 6.2100 | 6.2100 | 5.4800 | 5.5300 | 5.5300 | 162,000 |
| Sep 20, 2024 | 6.0500 | 6.9940 | 6.0500 | 6.3600 | 6.3600 | 421,700 |
| Sep 19, 2024 | 8.1300 | 10.7600 | 5.6200 | 7.0000 | 7.0000 | 7,604,600 |
| Sep 18, 2024 | 5.1500 | 5.1500 | 4.7500 | 4.7500 | 4.7500 | 59,100 |
| Sep 17, 2024 | 5.9100 | 7.6000 | 5.0050 | 5.1500 | 5.1500 | 364,300 |
| Sep 16, 2024 | 6.4000 | 6.4000 | 4.8900 | 5.6860 | 5.6860 | 37,600 |
| Sep 13, 2024 | 6.9000 | 6.9000 | 6.3300 | 6.3300 | 6.3300 | 24,700 |
| Sep 12, 2024 | 6.9800 | 6.9900 | 6.1500 | 6.5100 | 6.5100 | 34,200 |
| Sep 11, 2024 | 6.9100 | 7.1350 | 6.4100 | 6.6200 | 6.6200 | 14,600 |
| Sep 10, 2024 | 7.7000 | 8.1600 | 6.8000 | 7.0000 | 7.0000 | 51,300 |
| Sep 09, 2024 | 9.8000 | 10.0000 | 7.5700 | 7.5800 | 7.5800 | 128,200 |
| Sep 06, 2024 | 8.9900 | 9.5600 | 8.7100 | 9.3000 | 9.3000 | 42,300 |
| Sep 05, 2024 | 8.7800 | 8.7800 | 8.3300 | 8.7000 | 8.7000 | 59,100 |
| Sep 04, 2024 | 8.8000 | 9.0300 | 8.0100 | 8.5000 | 8.5000 | 18,600 |
| Sep 03, 2024 | 9.5000 | 9.5000 | 8.1200 | 8.7000 | 8.7000 | 33,600 |
| Aug 30, 2024 | 7.4900 | 8.8900 | 7.2700 | 8.7800 | 8.7800 | 51,700 |
| Aug 29, 2024 | 8.0000 | 8.3000 | 7.0800 | 7.2900 | 7.2900 | 40,600 |
| Aug 28, 2024 | 8.6300 | 8.7000 | 7.0100 | 7.8900 | 7.8900 | 54,000 |
| Aug 27, 2024 | 10.0800 | 10.0800 | 8.2500 | 8.9000 | 8.9000 | 67,100 |
| Aug 26, 2024 | 10.0500 | 10.3600 | 9.6800 | 10.0500 | 10.0500 | 73,500 |
| Aug 23, 2024 | 11.0000 | 11.0700 | 9.5000 | 10.0500 | 10.0500 | 65,400 |
| Aug 22, 2024 | 11.0100 | 11.9570 | 10.0000 | 10.3100 | 10.3100 | 238,600 |
| Aug 21, 2024 | 8.6300 | 12.2900 | 8.0000 | 8.8400 | 8.8400 | 217,200 |
| Aug 20, 2024 | 9.0100 | 9.3200 | 7.8400 | 8.0500 | 8.0500 | 40,800 |
| Aug 19, 2024 | 10.1200 | 12.0000 | 8.2000 | 8.2000 | 8.2000 | 48,400 |
| Aug 16, 2024 | 10.9000 | 11.4200 | 7.7100 | 10.1900 | 10.1900 | 194,200 |
| Aug 15, 2024 | 11.0000 | 11.1250 | 9.5250 | 9.7500 | 9.7500 | 37,500 |
| Aug 14, 2024 | 10.7600 | 11.7000 | 9.5000 | 11.2000 | 11.2000 | 46,100 |
| Aug 13, 2024 | 9.1100 | 11.9700 | 8.7000 | 10.1500 | 10.1500 | 63,900 |
| Aug 12, 2024 | 11.1000 | 11.4000 | 9.0000 | 9.4000 | 9.4000 | 19,900 |
| Aug 09, 2024 | 10.4200 | 12.2000 | 8.7000 | 11.3900 | 11.3900 | 63,000 |
| Aug 08, 2024 | 10.7700 | 12.5000 | 9.5200 | 10.3000 | 10.3000 | 88,700 |
| Aug 07, 2024 | 13.6300 | 13.6300 | 10.6000 | 10.6000 | 10.6000 | 29,600 |
| Aug 06, 2024 | 10.8900 | 14.5000 | 10.8800 | 13.8600 | 13.8600 | 101,800 |
| Aug 05, 2024 | 9.7900 | 11.0000 | 9.4900 | 11.0000 | 11.0000 | 29,900 |
| Aug 02, 2024 | 10.5600 | 11.0100 | 9.9300 | 10.5400 | 10.5400 | 9,000 |
| Aug 01, 2024 | 8.3100 | 11.6300 | 8.3100 | 10.4500 | 10.4500 | 106,000 |
| Jul 31, 2024 | 9.0100 | 9.0100 | 8.1000 | 8.2900 | 8.2900 | 4,400 |
| Jul 30, 2024 | 8.6300 | 10.5700 | 8.6300 | 9.1100 | 9.1100 | 19,200 |
| Jul 29, 2024 | 9.3800 | 10.4500 | 8.6400 | 8.7600 | 8.7600 | 22,900 |
| Jul 26, 2024 | 11.1100 | 11.1100 | 9.5100 | 9.5500 | 9.5500 | 19,100 |
| Jul 25, 2024 | 11.3600 | 11.3800 | 11.3600 | 11.3600 | 11.3600 | 21,300 |
| Jul 24, 2024 | 11.1900 | 11.4500 | 11.1900 | 11.3500 | 11.3500 | 55,300 |
| Jul 23, 2024 | 11.3500 | 11.3500 | 11.2900 | 11.3000 | 11.3000 | 66,500 |
| Jul 22, 2024 | 11.3600 | 11.3900 | 11.3500 | 11.3500 | 11.3500 | 15,700 |
| Jul 19, 2024 | 11.4300 | 11.4400 | 11.3100 | 11.3900 | 11.3900 | 69,000 |
| Jul 18, 2024 | 11.3800 | 11.4500 | 11.3500 | 11.4250 | 11.4250 | 48,200 |
| Jul 17, 2024 | 11.6300 | 11.8000 | 11.3200 | 11.3800 | 11.3800 | 94,600 |
| Jul 16, 2024 | 11.9600 | 11.9960 | 11.7500 | 11.7500 | 11.7500 | 18,200 |
| Jul 15, 2024 | 11.6400 | 12.3500 | 11.5600 | 11.9700 | 11.9700 | 187,000 |
| Jul 12, 2024 | 11.6100 | 11.6500 | 11.4900 | 11.6000 | 11.6000 | 102,700 |
| Jul 11, 2024 | 11.4860 | 11.5000 | 11.4400 | 11.4800 | 11.4800 | 100,200 |
| Jul 10, 2024 | 11.4250 | 11.5000 | 11.4000 | 11.5000 | 11.5000 | 127,400 |
| Jul 09, 2024 | 11.4010 | 11.4010 | 11.4000 | 11.4000 | 11.4000 | 600 |
| Jul 08, 2024 | 11.4010 | 11.4500 | 11.4010 | 11.4250 | 11.4250 | 500 |
| Jul 05, 2024 | 11.4000 | 11.4500 | 11.4000 | 11.4500 | 11.4500 | 200 |
| Jul 03, 2024 | 11.3700 | 11.5000 | 11.3700 | 11.5000 | 11.5000 | 400 |
| Jul 02, 2024 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | - |
| Jul 01, 2024 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | - |
| Jun 28, 2024 | 11.3700 | 11.4400 | 11.3700 | 11.4400 | 11.4400 | 4,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.