RZOLV Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.49	0.50	0.47	0.50	-	-	39,000
Nov 28, 2025	0.48	0.52	0.45	0.50	0.50	4.17%	397,944
Nov 27, 2025	0.50	0.50	0.46	0.48	0.48	-2.04%	166,620
Nov 26, 2025	0.46	0.50	0.44	0.49	0.49	8.89%	259,533
Nov 25, 2025	0.42	0.46	0.42	0.45	0.45	7.14%	292,151
Nov 24, 2025	0.44	0.44	0.40	0.42	0.42	-2.33%	290,600
Nov 21, 2025	0.39	0.43	0.39	0.43	0.43	10.26%	54,000
Nov 20, 2025	0.41	0.41	0.36	0.39	0.39	2.63%	175,500
Nov 19, 2025	0.42	0.42	0.37	0.38	0.38	-2.56%	63,250
Nov 18, 2025	0.45	0.45	0.39	0.39	0.39	-11.36%	51,836
Nov 17, 2025	0.42	0.44	0.42	0.44	0.44	4.76%	129,000
Nov 14, 2025	0.42	0.42	0.39	0.42	0.42	-	95,884
Nov 13, 2025	0.42	0.42	0.40	0.42	0.42	-	91,161
Nov 12, 2025	0.42	0.42	0.40	0.42	0.42	2.44%	36,000
Nov 11, 2025	0.43	0.44	0.41	0.41	0.41	-4.65%	108,000
Nov 10, 2025	0.42	0.44	0.41	0.43	0.43	2.38%	128,742
Nov 7, 2025	0.40	0.42	0.40	0.42	0.42	5.00%	57,000
Nov 6, 2025	0.40	0.42	0.39	0.40	0.40	-	60,500
Nov 5, 2025	0.43	0.43	0.37	0.40	0.40	-4.76%	177,000
Nov 4, 2025	0.43	0.44	0.40	0.42	0.42	-4.55%	515,937
Nov 3, 2025	0.43	0.46	0.43	0.44	0.44	-2.22%	86,056
Oct 31, 2025	0.46	0.46	0.43	0.45	0.45	-2.17%	112,981
Oct 30, 2025	0.46	0.47	0.44	0.46	0.46	-2.13%	324,643
Oct 29, 2025	0.50	0.50	0.46	0.47	0.47	-2.08%	157,950
Oct 28, 2025	0.55	0.55	0.48	0.48	0.48	-12.73%	287,047
Oct 27, 2025	0.56	0.62	0.53	0.55	0.55	5.77%	234,910
Oct 24, 2025	0.45	0.60	0.45	0.52	0.52	18.18%	588,141
Oct 23, 2025	0.49	0.50	0.44	0.44	0.44	-2.22%	213,330