Rezolute Inc (RZLT) Historical Stock Data

2.06 ↑0.07 (3.26%)

As of Market Close on January 26th, 2023.

Historical Data

In the past 30 trading days, RZLT is up 0.59% a day on average. There have been 14 days where Rezolute Inc closed green and 16 days where RZLT closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-26	1.98	2.06	↑$0.08 (4.04%)	1.97	2.06	78.05K
2023-01-25	2.00	2.00	↓$0.00 (-0.25%)	1.95	2.01	56.85K
2023-01-24	1.95	2.00	↑$0.05 (2.56%)	1.95	2.05	61.68K
2023-01-23	2.06	2.00	↓$0.06 (-2.91%)	1.99	2.08	7.75K
2023-01-20	2.05	2.00	↓$0.05 (-2.44%)	1.95	2.07	74.47K
2023-01-19	1.95	2.02	↑$0.07 (3.59%)	1.95	2.08	42.39K
2023-01-18	2.07	1.99	↓$0.08 (-3.86%)	1.95	2.07	29.28K
2023-01-17	1.95	2.13	↑$0.18 (9.23%)	1.95	2.37	77.73K
2023-01-13	2.05	1.95	↓$0.10 (-4.88%)	1.94	2.06	3.08K
2023-01-12	1.84	1.99	↑$0.15 (8.15%)	1.84	1.99	20.33K
2023-01-11	2.05	1.86	↓$0.19 (-9.27%)	1.86	2.14	24.30K
2023-01-10	2.00	2.01	↑$0.01 (0.50%)	2.00	2.06	6.37K
2023-01-09	1.85	1.97	↑$0.12 (6.49%)	1.85	2.03	27.76K
2023-01-06	1.84	1.79	↓$0.05 (-2.72%)	1.77	1.87	26.68K
2023-01-05	1.85	1.85	↓$0.00 (-0.01%)	1.80	1.88	21.26K
2023-01-04	1.95	1.88	↓$0.07 (-3.59%)	1.83	1.95	24.07K
2023-01-03	2.05	1.88	↓$0.17 (-8.29%)	1.88	2.16	31.81K
2022-12-30	1.98	2.07	↑$0.09 (4.55%)	1.90	2.10	68.02K
2022-12-29	1.98	2.08	↑$0.10 (5.05%)	1.95	2.08	64.98K
2022-12-28	1.96	2.00	↑$0.04 (2.04%)	1.92	2.00	30.34K
2022-12-27	2.03	1.98	↓$0.05 (-2.46%)	1.93	2.03	26.08K
2022-12-23	2.10	2.08	↓$0.02 (-0.95%)	1.92	2.10	135.23K
2022-12-22	1.85	1.99	↑$0.14 (7.57%)	1.80	2.00	81.66K
2022-12-21	1.62	1.79	↑$0.17 (10.49%)	1.57	1.84	174.60K
2022-12-20	1.41	1.54	↑$0.13 (9.22%)	1.38	1.67	445.90K
2022-12-19	1.50	1.38	↓$0.12 (-8.00%)	1.34	1.50	36.65K
2022-12-16	1.48	1.46	↓$0.02 (-1.35%)	1.42	1.55	90.26K
2022-12-15	1.53	1.49	↓$0.04 (-2.61%)	1.47	1.57	63.17K
2022-12-14	1.49	1.52	↑$0.03 (2.01%)	1.48	1.55	43.09K
2022-12-13	1.61	1.54	↓$0.07 (-4.24%)	1.52	1.61	12.32K