Rezolute Inc. (RZLT)
NASDAQ: RZLT
· Real-Time Price · USD
8.71
-0.10 (-1.14%)
At close: Sep 25, 2025, 10:16 AM
RZLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 8.58 | 9.02 | 8.53 | 8.81 | 8.81 | 3.40% | 1,618,642 |
| Sep 23, 2025 | 8.11 | 8.70 | 8.02 | 8.52 | 8.52 | 4.67% | 1,385,028 |
| Sep 22, 2025 | 7.82 | 8.21 | 7.36 | 8.14 | 8.14 | 5.71% | 1,083,329 |
| Sep 19, 2025 | 8.45 | 8.81 | 7.67 | 7.70 | 7.70 | -6.10% | 4,756,413 |
| Sep 18, 2025 | 7.70 | 8.23 | 7.26 | 8.20 | 8.20 | 6.36% | 2,943,760 |
| Sep 17, 2025 | 7.84 | 7.89 | 7.58 | 7.71 | 7.71 | -0.13% | 997,346 |
| Sep 16, 2025 | 7.47 | 7.85 | 7.33 | 7.72 | 7.72 | 3.35% | 1,330,176 |
| Sep 15, 2025 | 7.68 | 7.78 | 7.23 | 7.47 | 7.47 | -2.86% | 982,732 |
| Sep 12, 2025 | 7.96 | 7.97 | 7.68 | 7.69 | 7.69 | -3.51% | 612,354 |
| Sep 11, 2025 | 8.11 | 8.15 | 7.93 | 7.97 | 7.97 | -1.60% | 538,512 |
| Sep 10, 2025 | 8.08 | 8.34 | 8.05 | 8.10 | 8.10 | 0.25% | 664,800 |
| Sep 9, 2025 | 7.89 | 8.27 | 7.88 | 8.08 | 8.08 | 1.64% | 972,417 |
| Sep 8, 2025 | 8.03 | 8.13 | 7.83 | 7.95 | 7.95 | -0.62% | 687,678 |
| Sep 5, 2025 | 7.43 | 8.06 | 7.34 | 8.00 | 8.00 | 8.40% | 1,560,700 |
| Sep 4, 2025 | 7.25 | 7.45 | 7.15 | 7.38 | 7.38 | 1.93% | 655,651 |
| Sep 3, 2025 | 7.17 | 7.35 | 7.14 | 7.24 | 7.24 | 0.98% | 861,500 |
| Sep 2, 2025 | 7.12 | 7.32 | 7.02 | 7.17 | 7.17 | 0.70% | 923,811 |
| Aug 29, 2025 | 7.29 | 7.37 | 6.92 | 7.12 | 7.12 | -1.39% | 1,260,223 |
| Aug 28, 2025 | 7.26 | 7.38 | 7.14 | 7.22 | 7.22 | 0.28% | 813,900 |
| Aug 27, 2025 | 7.21 | 7.46 | 7.16 | 7.20 | 7.20 | 0.00% | 1,169,810 |