RZOLV Technologies Inc. (RZOLF)
OTCMKTS · Delayed Price · Currency is USD
0.19608
-0.00392 (-1.96%)
At close: Sep 24, 2026
RZOLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | 10,000 |
| Sep 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.61% | 2,500 |
| Sep 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.34% | 100 |
| Sep 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.41% | 5,015 |
| Sep 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 17.08% | 10,000 |
| Sep 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -10.52% | 1,044 |
| Sep 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.71% | 1,000 |
| Sep 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.21% | 2,000 |
| Sep 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,525 |
| Sep 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.49% | 1,000 |
| Sep 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.79% | 1,000 |
| Aug 31, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.92% | 8,200 |
| Aug 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 3,000 |
| Aug 27, 2026 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 19.51% | 126,244 |
| Aug 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.50% | 500 |
| Aug 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 10.68% | 17,000 |
| Aug 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.33% | 5,000 |
| Aug 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.04% | 300 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 10.23% | 5,000 |
| Aug 12, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 7.62% | 19,560 |
| Aug 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.61% | 300 |
| Aug 7, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 10.36% | 490 |
| Aug 5, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 0.09% | 1,690 |
| Jul 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.85% | 7,500 |
| Jul 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -10.35% | 1,721 |
| Jul 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.32% | 5,000 |
| Jul 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.34% | 250 |
| Jul 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.09% | 6,475 |
| Jul 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.64% | 2,000 |
| Jul 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -13.51% | 1,500 |
| Jul 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -13.95% | 5,000 |
| Jun 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.57% | 2,500 |
| Jun 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.19% | 5,000 |
| Jun 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.08% | 31,500 |
| Jun 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.46% | 10,500 |
| Jun 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 7.18% | 9,000 |
| Jun 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.41% | 500 |
| Jun 1, 2026 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -11.52% | 5,150 |
| May 29, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.22% | 3,975 |
| May 27, 2026 | 0.22 | 0.28 | 0.22 | 0.27 | 0.27 | 22.25% | 21,500 |
| May 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -23.18% | 11,500 |
| May 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -21.08% | 2,000 |
| May 18, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 27.59% | 1,000 |
| May 14, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.82% | 3,175 |
| May 13, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.17% | 18,000 |
| May 12, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 1.71% | 16,300 |
| May 11, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -8.14% | 25,500 |
| May 8, 2026 | 0.21 | 0.33 | 0.21 | 0.33 | 0.33 | -0.34% | 375 |
| May 7, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -4.46% | 5,900 |
| May 5, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 14.33% | 19,000 |