Rezolute Inc (RZLT) Historical Stock Data
2.67 ↓0.07 (-2.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RZLT is up 2.42% a day on average. There have been 16 days where Rezolute Inc closed green and 14 days where RZLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 2.81 | 2.67 | ↓$0.14 (-4.81%) | 2.58 | 2.81 | 5.72M |
| 2025-12-24 | 2.55 | 2.74 | ↑$0.19 (7.45%) | 2.51 | 2.82 | 7.28M |
| 2025-12-23 | 2.01 | 2.42 | ↑$0.41 (20.40%) | 1.97 | 2.49 | 13.91M |
| 2025-12-22 | 1.82 | 2.05 | ↑$0.23 (12.64%) | 1.80 | 2.19 | 10.94M |
| 2025-12-19 | 1.94 | 1.77 | ↓$0.17 (-8.76%) | 1.77 | 1.97 | 10.97M |
| 2025-12-18 | 2.09 | 1.85 | ↓$0.24 (-11.48%) | 1.84 | 2.21 | 7.23M |
| 2025-12-17 | 2.05 | 2.01 | ↓$0.04 (-1.95%) | 1.84 | 2.25 | 15.94M |
| 2025-12-16 | 1.65 | 2.02 | ↑$0.37 (22.42%) | 1.63 | 2.13 | 23.20M |
| 2025-12-15 | 1.79 | 1.63 | ↓$0.16 (-8.94%) | 1.52 | 1.79 | 13.64M |
| 2025-12-12 | 1.46 | 1.80 | ↑$0.34 (23.29%) | 1.45 | 1.85 | 35.23M |
| 2025-12-11 | 1.23 | 1.40 | ↑$0.18 (14.29%) | 1.07 | 1.61 | 128.49M |
| 2025-12-10 | 9.91 | 10.94 | ↑$1.03 (10.39%) | 9.86 | 11.17 | 3.28M |
| 2025-12-09 | 10.17 | 9.85 | ↓$0.32 (-3.15%) | 9.76 | 10.55 | 2.06M |
| 2025-12-08 | 10.50 | 10.17 | ↓$0.33 (-3.14%) | 9.89 | 10.54 | 2.61M |
| 2025-12-05 | 9.74 | 10.42 | ↑$0.68 (6.98%) | 9.65 | 10.85 | 2.42M |
| 2025-12-04 | 9.50 | 9.70 | ↑$0.20 (2.11%) | 9.28 | 9.85 | 2.36M |
| 2025-12-03 | 9.02 | 9.47 | ↑$0.45 (4.99%) | 8.91 | 9.67 | 1.58M |
| 2025-12-02 | 9.16 | 8.89 | ↓$0.27 (-2.95%) | 8.84 | 9.30 | 1.21M |
| 2025-12-01 | 9.57 | 9.17 | ↓$0.40 (-4.18%) | 8.92 | 9.68 | 2.29M |
| 2025-11-28 | 9.72 | 9.72 | ↑$0.00 (0.00%) | 9.47 | 9.77 | 733.51K |
| 2025-11-26 | 9.75 | 9.56 | ↓$0.19 (-1.95%) | 9.35 | 9.75 | 1.22M |
| 2025-11-25 | 9.74 | 9.53 | ↓$0.21 (-2.16%) | 9.34 | 9.82 | 1.68M |
| 2025-11-24 | 9.83 | 9.77 | ↓$0.06 (-0.61%) | 9.51 | 10.03 | 1.41M |
| 2025-11-21 | 9.45 | 9.83 | ↑$0.38 (4.02%) | 9.32 | 9.93 | 1.34M |
| 2025-11-20 | 10.37 | 9.65 | ↓$0.72 (-6.94%) | 9.61 | 10.63 | 1.05M |
| 2025-11-19 | 10.15 | 10.16 | ↑$0.01 (0.10%) | 10.00 | 10.64 | 2.07M |
| 2025-11-18 | 10.13 | 10.16 | ↑$0.03 (0.30%) | 9.79 | 10.27 | 0.92M |
| 2025-11-17 | 9.78 | 10.22 | ↑$0.44 (4.50%) | 9.63 | 10.33 | 1.98M |
| 2025-11-14 | 9.83 | 9.87 | ↑$0.04 (0.41%) | 9.53 | 10.18 | 1.31M |
| 2025-11-13 | 10.00 | 9.94 | ↓$0.06 (-0.60%) | 9.71 | 10.20 | 1.09M |
Create an account or log in to view more rows.
$RZLT has just been halted from trading due to volatility.
$RZLT has just been halted from trading.
$RZLT Any red I see I shall buy
$RZLT Let’s goooo
$RZLT fuck all u greedy bulls
$RZLT wow. The volume is so low today. Unreal
$RZLT we like the stock
$RZLT Shorts talk the talk but cant walk the walk
$RZLT buy SHARES
$RZLT Like if the Hedgies are fucked