Rezolute Inc (RZLT) Historical Stock Data
9.70 ↑0.23 (2.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RZLT is up 0.04% a day on average. There have been 15 days where Rezolute Inc closed green and 15 days where RZLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 10.02 | 10.00 | ↓$0.02 (-0.20%) | 9.92 | 10.62 | 1.80M |
| 2025-11-11 | 9.96 | 10.04 | ↑$0.08 (0.85%) | 9.78 | 10.23 | 1.92M |
| 2025-11-10 | 10.95 | 9.96 | ↓$0.99 (-9.09%) | 9.67 | 11.46 | 2.24M |
| 2025-11-07 | 9.45 | 10.76 | ↑$1.31 (13.86%) | 9.21 | 10.94 | 2.05M |
| 2025-11-06 | 9.15 | 9.60 | ↑$0.45 (4.92%) | 9.09 | 9.79 | 1.52M |
| 2025-11-05 | 9.00 | 9.35 | ↑$0.35 (3.89%) | 8.54 | 9.37 | 1.65M |
| 2025-11-04 | 8.96 | 8.90 | ↓$0.06 (-0.67%) | 8.82 | 9.00 | 1.09M |
| 2025-11-03 | 9.29 | 9.10 | ↓$0.19 (-2.05%) | 8.97 | 9.48 | 1.28M |
| 2025-10-31 | 9.76 | 9.32 | ↓$0.44 (-4.51%) | 9.32 | 10.03 | 1.12M |
| 2025-10-30 | 9.44 | 9.82 | ↑$0.38 (4.03%) | 9.42 | 10.00 | 1.22M |
| 2025-10-29 | 9.75 | 9.53 | ↓$0.22 (-2.26%) | 9.26 | 9.79 | 0.99M |
| 2025-10-28 | 9.41 | 9.49 | ↑$0.08 (0.85%) | 9.20 | 9.59 | 1.09M |
| 2025-10-27 | 9.20 | 9.45 | ↑$0.25 (2.72%) | 9.00 | 9.48 | 0.99M |
| 2025-10-24 | 9.21 | 9.19 | ↓$0.02 (-0.22%) | 9.05 | 9.40 | 868.54K |
| 2025-10-23 | 9.79 | 9.02 | ↓$0.77 (-7.87%) | 8.70 | 9.83 | 2.33M |
Create an account or log in to view more rows.
$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
$RZLT great sale!!!! Buy buy buy
$RZLT The best investment you can make is an investment in yourself or another person