Rezolute Inc. (RZLT)
NASDAQ: RZLT
· Real-Time Price · USD
6.39
-0.07 (-1.08%)
At close: Aug 15, 2025, 2:58 PM
RZLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.40 | 6.56 | 6.26 | 6.46 | 6.46 | -0.15% | 446,805 |
| 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 |
| Aug 6, 2025 | 5.85 | 5.85 | 5.55 | 5.69 | 5.69 | -2.90% | 586,380 |
| Aug 5, 2025 | 5.91 | 5.97 | 5.77 | 5.86 | 5.86 | -0.68% | 732,639 |
| Aug 4, 2025 | 5.91 | 6.09 | 5.75 | 5.90 | 5.90 | 0.51% | 538,405 |
| Aug 1, 2025 | 5.80 | 6.02 | 5.71 | 5.87 | 5.87 | -1.34% | 909,400 |
| Jul 31, 2025 | 5.95 | 6.20 | 5.92 | 5.95 | 5.95 | -1.00% | 516,700 |
| Jul 30, 2025 | 6.22 | 6.30 | 5.96 | 6.01 | 6.01 | -2.44% | 485,831 |
| Jul 29, 2025 | 6.44 | 6.44 | 6.08 | 6.16 | 6.16 | -3.45% | 552,900 |
| Jul 28, 2025 | 6.34 | 6.65 | 6.32 | 6.38 | 6.38 | 1.27% | 712,000 |
| Jul 25, 2025 | 5.89 | 6.38 | 5.81 | 6.30 | 6.30 | 7.33% | 1,366,800 |
| Jul 24, 2025 | 5.88 | 6.21 | 5.80 | 5.87 | 5.87 | -0.17% | 4,577,900 |
| Jul 23, 2025 | 5.43 | 5.89 | 5.43 | 5.88 | 5.88 | 9.50% | 1,564,472 |
| Jul 22, 2025 | 5.37 | 5.45 | 5.22 | 5.37 | 5.37 | -0.19% | 462,200 |
| Jul 21, 2025 | 5.40 | 5.60 | 5.33 | 5.38 | 5.38 | -0.19% | 511,500 |
| Jul 18, 2025 | 5.57 | 5.70 | 5.37 | 5.39 | 5.39 | -2.71% | 664,151 |