RZOLV Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	0.51	0.51	0.46	0.50	-	-1.96%	2,000
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
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