RZOLV Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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