Rezolute Inc (RZLT) Historical Stock Data
3.27 ↓0.04 (-1.21%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RZLT is up 0.77% a day on average. There have been 18 days where Rezolute Inc closed green and 12 days where RZLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 3.47 | 3.27 | ↓$0.20 (-5.76%) | 2.93 | 3.56 | 406.76K |
| 2024-05-03 | 2.98 | 3.31 | ↑$0.33 (11.07%) | 2.98 | 3.38 | 335.69K |
| 2024-05-02 | 2.77 | 2.97 | ↑$0.20 (7.22%) | 2.77 | 3.09 | 127.07K |
| 2024-05-01 | 2.64 | 2.76 | ↑$0.12 (4.55%) | 2.60 | 2.85 | 107.04K |
| 2024-04-30 | 2.59 | 2.68 | ↑$0.09 (3.47%) | 2.57 | 2.74 | 193.43K |
| 2024-04-29 | 2.68 | 2.61 | ↓$0.07 (-2.61%) | 2.56 | 2.77 | 189.57K |
| 2024-04-26 | 2.65 | 2.66 | ↑$0.01 (0.38%) | 2.54 | 2.71 | 203.27K |
| 2024-04-25 | 2.89 | 2.60 | ↓$0.29 (-10.03%) | 2.50 | 2.89 | 455.09K |
| 2024-04-24 | 2.86 | 2.89 | ↑$0.03 (1.05%) | 2.75 | 3.02 | 343.91K |
| 2024-04-23 | 3.65 | 2.86 | ↓$0.79 (-21.64%) | 2.67 | 3.68 | 0.94M |
| 2024-04-22 | 3.45 | 3.54 | ↑$0.09 (2.61%) | 3.38 | 3.69 | 327.59K |
| 2024-04-19 | 3.31 | 3.43 | ↑$0.12 (3.63%) | 3.31 | 3.60 | 342.97K |
| 2024-04-18 | 3.35 | 3.30 | ↓$0.05 (-1.49%) | 3.24 | 3.49 | 278.50K |
| 2024-04-17 | 3.42 | 3.24 | ↓$0.18 (-5.26%) | 3.00 | 3.50 | 426.06K |
| 2024-04-16 | 3.02 | 3.40 | ↑$0.38 (12.58%) | 3.00 | 3.63 | 616.49K |
| 2024-04-15 | 2.80 | 3.08 | ↑$0.28 (10.00%) | 2.80 | 3.49 | 782.59K |
| 2024-04-12 | 2.65 | 2.70 | ↑$0.05 (1.89%) | 2.51 | 2.75 | 254.78K |
| 2024-04-11 | 2.46 | 2.60 | ↑$0.14 (5.69%) | 2.40 | 2.65 | 185.51K |
| 2024-04-10 | 2.46 | 2.42 | ↓$0.04 (-1.63%) | 2.31 | 2.49 | 79.78K |
| 2024-04-09 | 2.53 | 2.50 | ↓$0.03 (-1.19%) | 2.43 | 2.62 | 181.67K |
| 2024-04-08 | 2.37 | 2.53 | ↑$0.16 (6.75%) | 2.37 | 2.53 | 197.50K |
| 2024-04-05 | 2.33 | 2.36 | ↑$0.03 (1.29%) | 2.32 | 2.38 | 50.93K |
| 2024-04-04 | 2.45 | 2.31 | ↓$0.14 (-5.71%) | 2.22 | 2.46 | 128.92K |
| 2024-04-03 | 2.35 | 2.38 | ↑$0.03 (1.28%) | 2.28 | 2.40 | 142.36K |
| 2024-04-02 | 2.51 | 2.29 | ↓$0.22 (-8.76%) | 2.22 | 2.51 | 129.28K |
| 2024-04-01 | 2.68 | 2.42 | ↓$0.26 (-9.70%) | 2.26 | 2.73 | 352.46K |
| 2024-03-28 | 2.27 | 2.55 | ↑$0.28 (12.33%) | 2.21 | 2.69 | 597.96K |
| 2024-03-27 | 2.13 | 2.24 | ↑$0.11 (5.16%) | 2.10 | 2.39 | 460.77K |
| 2024-03-26 | 1.91 | 2.12 | ↑$0.21 (10.99%) | 1.91 | 2.23 | 249.15K |
| 2024-03-25 | 1.99 | 1.89 | ↓$0.10 (-5.03%) | 1.89 | 2.03 | 144.82K |
Create an account or log in to view more rows.
$RZLT what’s gonna happen now
$RZLT cup and handle!
$RZLT let’s buy NOW!!!
$RZLT do u adivise to buy more monday
$RZLT bought more
$RZLT Let’s get it
$RZLT Very bullish action
$RZLT LOADING UP HERE!
$RZLT how low can she go
$RZLT I like green candles on my birthday cake