RZOLV Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.39	0.39	0.34	0.34	0.34	-6.85%	44,482
Jun 1, 2026	0.38	0.39	0.35	0.37	0.37	-6.41%	15,000
May 29, 2026	0.37	0.39	0.36	0.39	0.39	2.63%	57,627
May 28, 2026	0.38	0.38	0.38	0.38	0.38	-	8,500
May 27, 2026	0.36	0.38	0.36	0.38	0.38	-	62,800
May 26, 2026	0.36	0.38	0.35	0.38	0.38	-	39,305
May 25, 2026	0.38	0.38	0.35	0.38	0.38	-	34,768
May 22, 2026	0.38	0.40	0.38	0.38	0.38	-2.56%	58,342
May 21, 2026	0.38	0.39	0.37	0.39	0.39	-	33,500
May 20, 2026	0.38	0.40	0.36	0.39	0.39	-1.27%	49,182
May 19, 2026	0.40	0.40	0.37	0.40	0.40	-	19,401
May 15, 2026	0.39	0.40	0.39	0.40	0.40	3.95%	3,992
May 14, 2026	0.41	0.41	0.38	0.38	0.38	-6.17%	94,882
May 13, 2026	0.41	0.42	0.39	0.41	0.41	-2.41%	90,480
May 12, 2026	0.42	0.44	0.41	0.42	0.42	-3.49%	75,545
May 11, 2026	0.44	0.44	0.40	0.43	0.43	-3.37%	95,000
May 8, 2026	0.44	0.45	0.41	0.45	0.45	1.14%	33,700
May 7, 2026	0.44	0.44	0.40	0.44	0.44	-1.12%	68,502
May 6, 2026	0.44	0.45	0.39	0.45	0.45	1.14%	19,285
May 5, 2026	0.44	0.46	0.43	0.44	0.44	4.76%	26,724
May 4, 2026	0.47	0.47	0.38	0.42	0.42	-10.64%	27,511
May 1, 2026	0.47	0.47	0.47	0.47	0.47	-	1,297
Apr 30, 2026	0.45	0.49	0.41	0.47	0.47	-	99,500
Apr 29, 2026	0.50	0.50	0.44	0.47	0.47	-4.08%	53,500
Apr 28, 2026	0.50	0.50	0.45	0.49	0.49	2.08%	33,275
Apr 27, 2026	0.51	0.51	0.47	0.48	0.48	-4.00%	6,825
Apr 24, 2026	0.51	0.51	0.47	0.50	0.50	-	27,560
Apr 23, 2026	0.50	0.51	0.47	0.50	0.50	8.70%	96,363
Apr 22, 2026	0.51	0.51	0.45	0.46	0.46	-9.80%	93,661
Apr 21, 2026	0.48	0.51	0.44	0.51	0.51	4.08%	143,500
Apr 20, 2026	0.51	0.51	0.48	0.49	0.49	2.08%	9,600
Apr 17, 2026	0.51	0.51	0.47	0.48	0.48	-4.00%	112,361
Apr 16, 2026	0.49	0.52	0.47	0.50	0.50	11.11%	206,600
Apr 15, 2026	0.49	0.50	0.45	0.45	0.45	-10.00%	43,610
Apr 14, 2026	0.48	0.50	0.45	0.50	0.50	5.26%	85,000
Apr 13, 2026	0.48	0.49	0.46	0.48	0.48	-3.06%	78,314
Apr 10, 2026	0.46	0.50	0.45	0.49	0.49	8.89%	124,500
Apr 9, 2026	0.45	0.46	0.45	0.45	0.45	-	56,700
Apr 8, 2026	0.39	0.45	0.38	0.45	0.45	18.42%	87,085
Apr 7, 2026	0.39	0.39	0.38	0.38	0.38	4.11%	20,200
Apr 6, 2026	0.39	0.41	0.37	0.37	0.37	-6.41%	50,500
Apr 2, 2026	0.37	0.39	0.37	0.39	0.39	5.41%	21,500
Apr 1, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	18,500
Mar 31, 2026	0.40	0.41	0.37	0.38	0.38	2.70%	69,229
Mar 30, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	26,059
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