Rezolve AI Limited Ordina... (RZLV)
1.65
-0.18 (-9.84%)
At close: Mar 03, 2025, 3:59 PM
1.65
-0.28%
After-hours: Mar 03, 2025, 04:20 PM EST
RZLV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.85 | 1.93 | 1.81 | 1.83 | -0.12 | -6.15% | 3,361,995 |
| Feb 27, 2025 | 2.23 | 2.25 | 1.95 | 1.95 | -0.22 | -10.14% | 4,550,732 |
| Feb 26, 2025 | 2.30 | 2.37 | 2.16 | 2.17 | 0.01 | 0.46% | 2,966,218 |
| Feb 25, 2025 | 2.37 | 2.40 | 1.99 | 2.16 | -0.27 | -11.11% | 4,695,145 |
| Feb 24, 2025 | 2.50 | 2.52 | 2.34 | 2.43 | -0.12 | -4.71% | 3,501,026 |
| Feb 21, 2025 | 2.66 | 2.76 | 2.49 | 2.55 | -0.03 | -1.16% | 4,242,000 |
| Feb 20, 2025 | 2.67 | 2.67 | 2.48 | 2.58 | -0.06 | -2.27% | 3,772,000 |
| Feb 19, 2025 | 2.72 | 2.80 | 2.64 | 2.64 | -0.10 | -3.65% | 3,521,537 |
| Feb 18, 2025 | 2.80 | 2.84 | 2.61 | 2.74 | -0.18 | -6.16% | 5,976,017 |
| Feb 14, 2025 | 2.96 | 2.98 | 2.76 | 2.92 | 0.01 | 0.34% | 6,244,300 |
| Feb 13, 2025 | 3.06 | 3.06 | 2.82 | 2.91 | -0.01 | -0.34% | 5,948,100 |
| Feb 12, 2025 | 2.90 | 3.09 | 2.82 | 2.92 | -0.13 | -4.26% | 5,773,800 |
| Feb 11, 2025 | 3.26 | 3.29 | 3.00 | 3.05 | -0.30 | -8.96% | 5,936,835 |
| Feb 10, 2025 | 3.26 | 3.50 | 3.21 | 3.35 | 0.21 | 6.69% | 12,936,337 |
| Feb 7, 2025 | 3.18 | 3.22 | 2.85 | 3.14 | 0.17 | 5.72% | 12,081,741 |
| Feb 6, 2025 | 2.87 | 3.11 | 2.79 | 2.97 | 0.32 | 12.08% | 11,909,800 |
| Feb 5, 2025 | 2.48 | 2.72 | 2.32 | 2.65 | 0.20 | 8.16% | 5,460,720 |
| Feb 4, 2025 | 2.37 | 2.63 | 2.33 | 2.45 | 0.17 | 7.46% | 4,811,700 |
| Feb 3, 2025 | 2.21 | 2.39 | 2.20 | 2.28 | -0.22 | -8.80% | 4,135,800 |
| Jan 31, 2025 | 2.73 | 2.73 | 2.50 | 2.50 | -0.06 | -2.34% | 4,197,100 |
| Jan 30, 2025 | 2.55 | 2.63 | 2.48 | 2.56 | 0.10 | 4.07% | 2,659,200 |
| Jan 29, 2025 | 2.61 | 2.61 | 2.29 | 2.46 | -0.10 | -3.91% | 4,553,000 |
| Jan 28, 2025 | 2.64 | 2.68 | 2.42 | 2.56 | -0.08 | -3.03% | 4,305,211 |
| Jan 27, 2025 | 2.56 | 2.75 | 2.53 | 2.64 | -0.23 | -8.01% | 5,697,806 |
| Jan 24, 2025 | 3.09 | 3.28 | 2.84 | 2.87 | -0.18 | -5.90% | 7,293,345 |
| Jan 23, 2025 | 3.00 | 3.15 | 2.93 | 3.05 | -0.11 | -3.48% | 5,969,504 |
| Jan 22, 2025 | 3.23 | 3.40 | 3.04 | 3.16 | 0.30 | 10.49% | 23,957,400 |
| Jan 21, 2025 | 2.95 | 3.03 | 2.76 | 2.86 | 0.02 | 0.70% | 7,874,428 |
| Jan 17, 2025 | 3.02 | 3.02 | 2.79 | 2.84 | -0.17 | -5.65% | 6,932,613 |
| Jan 16, 2025 | 2.82 | 3.14 | 2.62 | 3.01 | 0.60 | 24.90% | 18,915,200 |
| Jan 15, 2025 | 2.47 | 2.71 | 2.38 | 2.41 | 0.10 | 4.33% | 6,695,812 |
| Jan 14, 2025 | 2.36 | 2.52 | 2.23 | 2.31 | -0.09 | -3.75% | 8,211,700 |
| Jan 13, 2025 | 2.64 | 2.93 | 2.37 | 2.40 | -0.81 | -25.23% | 9,209,502 |
| Jan 10, 2025 | 3.03 | 3.24 | 2.90 | 3.21 | 0.24 | 8.08% | 5,533,600 |
| Jan 8, 2025 | 3.20 | 3.27 | 2.88 | 2.97 | -0.75 | -20.16% | 12,847,525 |
| Jan 7, 2025 | 4.01 | 4.02 | 3.55 | 3.72 | -0.33 | -8.15% | 9,218,318 |
| Jan 6, 2025 | 4.23 | 4.37 | 3.86 | 4.05 | -0.27 | -6.25% | 12,465,200 |
| Jan 3, 2025 | 4.26 | 4.53 | 3.91 | 4.32 | 0.23 | 5.62% | 13,476,924 |
| Jan 2, 2025 | 3.93 | 4.29 | 3.71 | 4.09 | 0.27 | 7.07% | 11,451,933 |
| Dec 31, 2024 | 4.63 | 4.64 | 3.63 | 3.82 | -0.90 | -19.07% | 15,777,248 |
| Dec 30, 2024 | 4.49 | 4.93 | 3.93 | 4.72 | 0.12 | 2.61% | 18,996,900 |
| Dec 27, 2024 | 5.18 | 5.45 | 4.24 | 4.60 | -0.02 | -0.43% | 39,694,328 |
| Dec 26, 2024 | 3.60 | 4.95 | 3.38 | 4.62 | 1.06 | 29.78% | 40,445,306 |
| Dec 24, 2024 | 3.65 | 3.81 | 3.28 | 3.56 | 0.33 | 10.22% | 26,417,600 |
| Dec 23, 2024 | 3.26 | 3.33 | 3.00 | 3.23 | 0.27 | 9.12% | 11,086,200 |
| Dec 20, 2024 | 3.11 | 3.19 | 2.62 | 2.96 | -0.08 | -2.63% | 12,527,800 |
| Dec 19, 2024 | 3.61 | 3.62 | 2.93 | 3.04 | -0.71 | -18.93% | 13,059,600 |
| Dec 18, 2024 | 3.91 | 4.32 | 3.50 | 3.75 | 0.46 | 13.98% | 44,897,300 |
| Dec 17, 2024 | 2.17 | 4.00 | 2.17 | 3.29 | 1.16 | 54.46% | 72,529,500 |
| Dec 16, 2024 | 2.15 | 2.15 | 2.02 | 2.13 | 0.14 | 7.04% | 8,634,716 |