Rezolute Inc. (RZLT)
NASDAQ: RZLT
· Real-Time Price · USD
9.00
0.58 (6.89%)
At close: Oct 15, 2025, 3:59 PM
8.81
-2.11%
After-hours: Oct 15, 2025, 06:53 PM EDT
RZLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 7.85 | 8.65 | 7.80 | 8.42 | 8.42 | 4.34% | 1,209,734 |
| Oct 13, 2025 | 8.42 | 8.42 | 8.04 | 8.07 | 8.07 | -2.42% | 1,860,224 |
| Oct 10, 2025 | 8.80 | 8.92 | 8.23 | 8.27 | 8.27 | -6.34% | 1,443,647 |
| Oct 9, 2025 | 8.69 | 9.29 | 8.68 | 8.83 | 8.83 | 1.26% | 1,016,047 |
| Oct 8, 2025 | 8.80 | 9.02 | 8.65 | 8.72 | 8.72 | -0.46% | 1,077,600 |
| Oct 7, 2025 | 8.90 | 9.16 | 8.72 | 8.76 | 8.76 | -0.57% | 1,013,621 |
| Oct 6, 2025 | 9.11 | 9.35 | 8.74 | 8.81 | 8.81 | -3.19% | 1,349,200 |
| Oct 3, 2025 | 9.45 | 9.45 | 9.01 | 9.10 | 9.10 | -0.98% | 1,301,126 |
| Oct 2, 2025 | 9.62 | 9.72 | 9.09 | 9.19 | 9.19 | -2.55% | 1,719,755 |
| Oct 1, 2025 | 9.43 | 9.53 | 9.17 | 9.43 | 9.43 | 0.32% | 1,997,400 |
| Sep 30, 2025 | 9.35 | 9.42 | 8.97 | 9.40 | 9.40 | 1.18% | 2,444,538 |
| Sep 29, 2025 | 9.44 | 9.50 | 9.11 | 9.29 | 9.29 | -0.54% | 1,176,635 |
| Sep 26, 2025 | 8.77 | 9.56 | 8.77 | 9.34 | 9.34 | 6.50% | 1,955,400 |
| Sep 25, 2025 | 8.76 | 8.83 | 8.43 | 8.77 | 8.77 | -0.45% | 1,275,904 |
| Sep 24, 2025 | 8.58 | 9.02 | 8.53 | 8.81 | 8.81 | 3.40% | 1,628,600 |
| 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 | 8.82 | 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 |
Page 1 of 136