RZOLV Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.31	0.32	0.31	0.32	-	-	25,050
Aug 10, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	13,500
Aug 7, 2026	0.30	0.31	0.27	0.31	0.31	8.77%	29,677
Aug 6, 2026	0.30	0.30	0.27	0.29	0.29	5.56%	43,196
Aug 5, 2026	0.30	0.30	0.27	0.27	0.27	-	25,860
Aug 4, 2026	0.28	0.28	0.27	0.27	0.27	-10.00%	37,000
Jul 31, 2026	0.28	0.30	0.28	0.30	0.30	11.11%	28,611
Jul 30, 2026	0.27	0.27	0.26	0.27	0.27	3.85%	20,200
Jul 29, 2026	0.30	0.30	0.25	0.26	0.26	-3.70%	25,960
Jul 28, 2026	0.26	0.28	0.26	0.27	0.27	-8.47%	163,399
Jul 27, 2026	0.30	0.30	0.27	0.30	0.30	-1.67%	8,000
Jul 24, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	36,000
Jul 23, 2026	0.31	0.31	0.31	0.31	0.31	-	5,153
Jul 22, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	14,500
Jul 21, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	10,530
Jul 20, 2026	0.31	0.32	0.31	0.31	0.31	-3.13%	27,540
Jul 17, 2026	0.32	0.32	0.30	0.32	0.32	-8.57%	64,000
Jul 15, 2026	0.32	0.35	0.31	0.35	0.35	6.06%	35,501
Jul 13, 2026	0.35	0.35	0.32	0.33	0.33	-2.94%	16,000
Jul 10, 2026	0.32	0.34	0.32	0.34	0.34	-	2,256
Jul 9, 2026	0.34	0.34	0.32	0.34	0.34	6.25%	14,000
Jul 8, 2026	0.33	0.34	0.32	0.32	0.32	-5.88%	3,005
Jul 7, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	2,501
Jul 6, 2026	0.34	0.34	0.32	0.33	0.33	-4.35%	31,500
Jul 3, 2026	0.33	0.35	0.33	0.35	0.35	-1.43%	15,503
Jul 2, 2026	0.33	0.36	0.33	0.35	0.35	1.45%	6,211
Jun 30, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	4,500
Jun 29, 2026	0.34	0.34	0.33	0.34	0.34	7.94%	12,097
Jun 26, 2026	0.35	0.36	0.31	0.32	0.32	-8.70%	103,543
Jun 25, 2026	0.35	0.35	0.35	0.35	0.35	4.55%	11,996
Jun 24, 2026	0.34	0.34	0.33	0.33	0.33	-5.71%	27,025
Jun 23, 2026	0.35	0.37	0.34	0.35	0.35	-1.41%	47,708
Jun 22, 2026	0.35	0.36	0.33	0.36	0.36	2.90%	7,100
Jun 19, 2026	0.34	0.36	0.34	0.35	0.35	4.55%	8,004
Jun 18, 2026	0.37	0.37	0.33	0.33	0.33	-10.81%	29,500
Jun 16, 2026	0.35	0.37	0.35	0.37	0.37	5.71%	92,240
Jun 15, 2026	0.34	0.35	0.33	0.35	0.35	2.94%	14,011
Jun 12, 2026	0.33	0.34	0.33	0.34	0.34	-	16,312
Jun 11, 2026	0.34	0.34	0.32	0.34	0.34	-2.86%	47,400
Jun 10, 2026	0.35	0.35	0.32	0.35	0.35	-	17,030
Jun 9, 2026	0.38	0.38	0.34	0.35	0.35	-9.09%	13,050
Jun 8, 2026	0.39	0.39	0.37	0.39	0.39	4.05%	32,209
Jun 5, 2026	0.39	0.39	0.36	0.37	0.37	-5.13%	67,276
Jun 4, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	57,329
Jun 3, 2026	0.34	0.38	0.34	0.38	0.38	11.76%	71,000
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