Rezolute Inc (RZLT) Historical Stock Data
3.89 ↓0.01 (-0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RZLT is up 1.01% 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 |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.82 | 3.89 | ↑$0.07 (1.83%) | 3.81 | 4.00 | 431.98K |
| 2025-05-22 | 3.99 | 3.90 | ↓$0.09 (-2.26%) | 3.88 | 4.12 | 833.46K |
| 2025-05-21 | 3.88 | 4.01 | ↑$0.13 (3.35%) | 3.84 | 4.33 | 2.24M |
| 2025-05-20 | 3.80 | 3.95 | ↑$0.15 (3.95%) | 3.67 | 3.96 | 706.35K |
| 2025-05-19 | 3.53 | 3.80 | ↑$0.27 (7.65%) | 3.53 | 3.84 | 866.50K |
| 2025-05-16 | 3.61 | 3.57 | ↓$0.04 (-1.11%) | 3.54 | 3.76 | 1.11M |
| 2025-05-15 | 3.50 | 3.56 | ↑$0.06 (1.71%) | 3.32 | 3.57 | 714.73K |
| 2025-05-14 | 3.49 | 3.49 | ↑$0.00 (0.00%) | 3.40 | 3.68 | 792.87K |
| 2025-05-13 | 3.73 | 3.67 | ↓$0.06 (-1.61%) | 3.57 | 3.79 | 853.77K |
| 2025-05-12 | 3.75 | 3.73 | ↓$0.02 (-0.53%) | 3.61 | 3.83 | 433.12K |
| 2025-05-09 | 3.72 | 3.70 | ↓$0.02 (-0.54%) | 3.64 | 3.89 | 520.61K |
| 2025-05-08 | 3.61 | 3.72 | ↑$0.11 (3.05%) | 3.58 | 3.87 | 587.04K |
| 2025-05-07 | 3.75 | 3.61 | ↓$0.14 (-3.73%) | 3.53 | 3.84 | 1.16M |
| 2025-05-06 | 4.04 | 3.76 | ↓$0.28 (-6.93%) | 3.74 | 4.07 | 1.21M |
| 2025-05-05 | 4.16 | 4.12 | ↓$0.04 (-0.96%) | 3.97 | 4.20 | 1.17M |
| 2025-05-02 | 3.99 | 4.00 | ↑$0.01 (0.25%) | 3.86 | 4.04 | 714.28K |
| 2025-05-01 | 3.76 | 3.96 | ↑$0.20 (5.32%) | 3.61 | 4.05 | 888.70K |
| 2025-04-30 | 3.81 | 3.76 | ↓$0.05 (-1.31%) | 3.69 | 3.87 | 457.92K |
| 2025-04-29 | 3.74 | 3.86 | ↑$0.12 (3.21%) | 3.58 | 3.87 | 808.58K |
| 2025-04-28 | 3.84 | 3.76 | ↓$0.08 (-2.08%) | 3.64 | 3.92 | 843.54K |
| 2025-04-25 | 3.92 | 3.85 | ↓$0.07 (-1.79%) | 3.80 | 3.97 | 686K |
| 2025-04-24 | 4.01 | 3.96 | ↓$0.05 (-1.25%) | 3.78 | 4.27 | 2.92M |
| 2025-04-23 | 3.87 | 3.97 | ↑$0.11 (2.72%) | 3.81 | 4.29 | 16.93M |
| 2025-04-22 | 3.15 | 3.11 | ↓$0.04 (-1.27%) | 3.03 | 3.32 | 655.28K |
| 2025-04-21 | 2.76 | 3.14 | ↑$0.38 (13.77%) | 2.75 | 3.50 | 2.28M |
| 2025-04-17 | 2.64 | 2.75 | ↑$0.11 (4.17%) | 2.63 | 2.80 | 0.91M |
| 2025-04-16 | 2.57 | 2.64 | ↑$0.07 (2.72%) | 2.39 | 2.65 | 683.19K |
| 2025-04-15 | 2.56 | 2.62 | ↑$0.06 (2.34%) | 2.54 | 2.66 | 309.29K |
| 2025-04-14 | 2.55 | 2.57 | ↑$0.02 (0.78%) | 2.38 | 2.61 | 426.25K |
| 2025-04-11 | 2.50 | 2.47 | ↓$0.03 (-1.20%) | 2.43 | 2.56 | 316.27K |
Create an account or log in to view more rows.
$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
$RZLT buying a share monday LFG
$RZLT great sale!!!! Buy buy buy
$RZLT We will not sell!
$RZLT all’s I know is buy and hold… no expectations