RZOLV Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.40	0.40	0.37	0.38	0.38	-2.56%	44,425
Mar 26, 2026	0.39	0.40	0.38	0.39	0.39	2.63%	105,350
Mar 25, 2026	0.40	0.40	0.38	0.38	0.38	-	90,268
Mar 24, 2026	0.41	0.41	0.37	0.38	0.38	-5.00%	96,635
Mar 23, 2026	0.42	0.42	0.38	0.40	0.40	-2.44%	144,700
Mar 20, 2026	0.43	0.43	0.39	0.41	0.41	-3.53%	132,162
Mar 19, 2026	0.44	0.44	0.43	0.43	0.43	-3.41%	23,948
Mar 18, 2026	0.46	0.46	0.43	0.44	0.44	-	15,504
Mar 17, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	33,137
Mar 16, 2026	0.43	0.47	0.43	0.44	0.44	-	84,907
Mar 13, 2026	0.50	0.50	0.44	0.44	0.44	-12.12%	75,902
Mar 12, 2026	0.52	0.52	0.48	0.50	0.50	-2.94%	70,000
Mar 11, 2026	0.51	0.51	0.50	0.51	0.51	-3.77%	133,628
Mar 10, 2026	0.44	0.53	0.44	0.53	0.53	21.84%	167,700
Mar 9, 2026	0.46	0.46	0.42	0.44	0.44	-5.43%	256,800
Mar 6, 2026	0.50	0.52	0.46	0.46	0.46	-9.80%	56,380
Mar 5, 2026	0.53	0.56	0.51	0.51	0.51	-3.77%	152,135
Mar 4, 2026	0.47	0.53	0.47	0.53	0.53	12.77%	104,530
Mar 3, 2026	0.47	0.47	0.46	0.47	0.47	-	9,015
Mar 2, 2026	0.51	0.51	0.46	0.47	0.47	-4.08%	87,088
Feb 27, 2026	0.47	0.51	0.47	0.49	0.49	4.26%	116,300
Feb 26, 2026	0.45	0.49	0.45	0.47	0.47	-4.08%	29,736
Feb 25, 2026	0.49	0.49	0.46	0.49	0.49	2.08%	59,341
Feb 24, 2026	0.49	0.50	0.47	0.48	0.48	-2.04%	103,000
Feb 23, 2026	0.48	0.49	0.46	0.49	0.49	2.08%	94,000
Feb 20, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	99,478
Feb 19, 2026	0.51	0.51	0.50	0.50	0.50	-	3,500
Feb 18, 2026	0.53	0.55	0.50	0.50	0.50	-5.66%	57,297
Feb 17, 2026	0.56	0.56	0.51	0.53	0.53	-	77,280
Feb 13, 2026	0.52	0.53	0.50	0.53	0.53	8.16%	162,635
Feb 12, 2026	0.52	0.52	0.45	0.49	0.49	-2.00%	205,070
Feb 11, 2026	0.49	0.50	0.47	0.50	0.50	-	133,500
Feb 10, 2026	0.51	0.51	0.48	0.50	0.50	2.04%	60,250
Feb 9, 2026	0.50	0.51	0.46	0.49	0.49	-2.00%	244,668
Feb 6, 2026	0.49	0.50	0.48	0.50	0.50	2.04%	68,842
Feb 5, 2026	0.52	0.52	0.48	0.49	0.49	-9.26%	114,950
Feb 4, 2026	0.57	0.59	0.50	0.54	0.54	-3.57%	118,535
Feb 3, 2026	0.54	0.56	0.53	0.56	0.56	9.80%	91,800
Feb 2, 2026	0.52	0.53	0.46	0.51	0.51	-1.92%	151,806
Jan 30, 2026	0.55	0.56	0.52	0.52	0.52	-8.77%	432,383
Jan 29, 2026	0.66	0.66	0.55	0.57	0.57	-9.52%	436,165
Jan 28, 2026	0.69	0.70	0.62	0.63	0.63	-7.35%	175,439
Jan 27, 2026	0.67	0.70	0.65	0.68	0.68	-	84,555
Jan 26, 2026	0.68	0.74	0.68	0.68	0.68	1.49%	132,137
Jan 23, 2026	0.72	0.72	0.67	0.67	0.67	-10.67%	139,993
Jan 22, 2026	0.74	0.75	0.65	0.75	0.75	-2.60%	204,055
Jan 21, 2026	0.75	0.77	0.71	0.77	0.77	-1.28%	53,729
Jan 20, 2026	0.75	0.80	0.67	0.78	0.78	8.33%	257,721
Jan 19, 2026	0.87	0.89	0.72	0.72	0.72	-16.28%	194,148
Jan 16, 2026	0.74	0.91	0.74	0.86	0.86	14.67%	533,528