Rezolve AI Limited Warran... (RZLVW)
NASDAQ: RZLVW
· Real-Time Price · USD
2.32
-0.19 (-7.57%)
At close: Sep 12, 2025, 3:59 PM
2.59
11.59%
After-hours: Sep 12, 2025, 07:21 PM EDT
RZLVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 2.50 | 2.84 | 2.21 | 2.51 | 2.51 | 6.36% | 339,603 |
| Sep 10, 2025 | 1.60 | 2.89 | 1.60 | 2.36 | 2.36 | 49.37% | 827,701 |
| Sep 9, 2025 | 1.30 | 1.64 | 1.25 | 1.58 | 1.58 | 31.67% | 247,138 |
| Sep 8, 2025 | 1.05 | 1.27 | 1.04 | 1.20 | 1.20 | 14.29% | 180,105 |
| Sep 5, 2025 | 1.03 | 1.10 | 1.01 | 1.05 | 1.05 | 1.94% | 52,603 |
| Sep 4, 2025 | 0.99 | 1.03 | 0.96 | 1.03 | 1.03 | 7.29% | 82,933 |
| Sep 3, 2025 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | 5.49% | 101,297 |
| Sep 2, 2025 | 0.90 | 0.95 | 0.84 | 0.91 | 0.91 | 1.11% | 97,613 |
| Aug 29, 2025 | 0.95 | 0.95 | 0.87 | 0.90 | 0.90 | 3.45% | 115,206 |
| Aug 28, 2025 | 0.83 | 0.95 | 0.80 | 0.87 | 0.87 | 7.41% | 161,592 |
| Aug 27, 2025 | 0.83 | 0.83 | 0.76 | 0.81 | 0.81 | 1.25% | 18,731 |
| Aug 26, 2025 | 0.82 | 0.82 | 0.78 | 0.80 | 0.80 | -3.61% | 14,706 |
| Aug 25, 2025 | 0.82 | 0.83 | 0.75 | 0.83 | 0.83 | 2.47% | 12,934 |
| Aug 22, 2025 | 0.77 | 0.87 | 0.71 | 0.81 | 0.81 | 1.25% | 57,529 |
| Aug 21, 2025 | 0.77 | 0.83 | 0.75 | 0.80 | 0.80 | 2.56% | 23,574 |
| Aug 20, 2025 | 0.83 | 0.87 | 0.75 | 0.78 | 0.79 | 0.00% | 37,839 |
| Aug 19, 2025 | 0.80 | 0.88 | 0.78 | 0.78 | 0.78 | 0.00% | 83,106 |
| Aug 18, 2025 | 0.74 | 0.78 | 0.74 | 0.78 | 0.78 | 5.41% | 79,889 |
| Aug 15, 2025 | 0.75 | 0.75 | 0.71 | 0.74 | 0.74 | 0.00% | 6,889 |
| Aug 14, 2025 | 0.75 | 0.75 | 0.71 | 0.74 | 0.74 | -1.33% | 27,322 |