Rezolute Inc. (RZLT)
NASDAQ: RZLT
· Real-Time Price · USD
7.38
0.14 (1.93%)
At close: Sep 04, 2025, 3:59 PM
7.31
-0.95%
After-hours: Sep 04, 2025, 04:38 PM EDT
RZLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7.25 | 7.45 | 7.15 | 7.38 | 7.38 | 1.93% | 639,079 |
| 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 |
| Aug 26, 2025 | 7.00 | 7.33 | 6.99 | 7.20 | 7.20 | 2.86% | 824,000 |
| Aug 25, 2025 | 7.00 | 7.15 | 6.97 | 7.00 | 7.00 | 0.00% | 1,043,640 |
| Aug 22, 2025 | 7.01 | 7.15 | 6.89 | 7.00 | 7.00 | 0.57% | 1,131,184 |
| Aug 21, 2025 | 6.65 | 7.01 | 6.64 | 6.96 | 6.96 | 4.50% | 931,646 |
| Aug 20, 2025 | 6.36 | 6.70 | 6.23 | 6.66 | 6.66 | 2.94% | 912,600 |
| Aug 19, 2025 | 6.50 | 6.57 | 6.26 | 6.47 | 6.47 | -1.22% | 459,557 |
| Aug 18, 2025 | 6.50 | 6.64 | 6.43 | 6.55 | 6.55 | 0.77% | 483,650 |
| Aug 15, 2025 | 6.51 | 6.52 | 6.29 | 6.50 | 6.50 | 0.62% | 512,700 |
| Aug 14, 2025 | 6.40 | 6.56 | 6.26 | 6.46 | 6.46 | -0.15% | 446,900 |
| Aug 13, 2025 | 6.24 | 6.61 | 6.20 | 6.47 | 6.47 | 4.35% | 770,100 |
| Aug 12, 2025 | 5.95 | 6.30 | 5.95 | 6.20 | 6.20 | 4.38% | 576,007 |
| Aug 11, 2025 | 5.90 | 6.01 | 5.82 | 5.94 | 5.94 | 2.24% | 562,724 |
| Aug 8, 2025 | 5.58 | 5.85 | 5.54 | 5.81 | 5.81 | 4.31% | 420,647 |
| Aug 7, 2025 | 5.71 | 5.76 | 5.52 | 5.57 | 5.57 | -2.11% | 410,407 |