Rezolute, Inc. (RZLT)
NASDAQ: RZLT · Real-Time Price · USD
9.43
-0.22 (-2.28%)
Nov 21, 2025, 10:33 AM EST - Market open
Rezolute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 10.37 | 10.63 | 9.61 | 9.65 | 9.65 | -5.02% | 1,020,559 |
| Nov 19, 2025 | 10.15 | 10.64 | 10.00 | 10.16 | 10.16 | - | 2,074,574 |
| Nov 18, 2025 | 10.13 | 10.27 | 9.79 | 10.16 | 10.16 | -0.59% | 915,385 |
| Nov 17, 2025 | 9.78 | 10.33 | 9.63 | 10.22 | 10.22 | 3.55% | 1,976,195 |
| Nov 14, 2025 | 9.83 | 10.18 | 9.53 | 9.87 | 9.87 | -0.70% | 1,310,259 |
| Nov 13, 2025 | 10.00 | 10.20 | 9.71 | 9.94 | 9.94 | -0.60% | 1,090,234 |
| Nov 12, 2025 | 10.02 | 10.62 | 9.92 | 10.00 | 10.00 | -0.40% | 1,804,808 |
| Nov 11, 2025 | 9.96 | 10.23 | 9.78 | 10.04 | 10.04 | 0.85% | 1,919,303 |
| Nov 10, 2025 | 10.95 | 11.46 | 9.67 | 9.96 | 9.96 | -7.48% | 2,238,163 |
| Nov 7, 2025 | 9.45 | 10.94 | 9.21 | 10.76 | 10.76 | 12.08% | 2,049,621 |
| Nov 6, 2025 | 9.15 | 9.79 | 9.09 | 9.60 | 9.60 | 2.67% | 1,515,831 |
| Nov 5, 2025 | 9.00 | 9.37 | 8.54 | 9.35 | 9.35 | 5.06% | 1,648,973 |
| Nov 4, 2025 | 8.96 | 9.00 | 8.82 | 8.90 | 8.90 | -2.20% | 1,094,816 |
| Nov 3, 2025 | 9.29 | 9.48 | 8.97 | 9.10 | 9.10 | -2.36% | 1,276,900 |
| Oct 31, 2025 | 9.76 | 10.03 | 9.32 | 9.32 | 9.32 | -5.09% | 1,124,311 |
| Oct 30, 2025 | 9.44 | 10.00 | 9.42 | 9.82 | 9.82 | 3.04% | 1,223,579 |
| Oct 29, 2025 | 9.75 | 9.79 | 9.26 | 9.53 | 9.53 | 0.42% | 989,478 |
| Oct 28, 2025 | 9.41 | 9.59 | 9.20 | 9.49 | 9.49 | 0.42% | 1,088,126 |
| Oct 27, 2025 | 9.20 | 9.48 | 9.00 | 9.45 | 9.45 | 2.83% | 988,345 |
| Oct 24, 2025 | 9.21 | 9.40 | 9.05 | 9.19 | 9.19 | 1.88% | 868,546 |
| Oct 23, 2025 | 9.79 | 9.83 | 8.70 | 9.02 | 9.02 | -8.24% | 2,334,724 |
| Oct 22, 2025 | 9.11 | 10.04 | 8.95 | 9.83 | 9.83 | 10.95% | 3,987,325 |
| Oct 21, 2025 | 8.98 | 9.08 | 8.61 | 8.86 | 8.86 | -1.66% | 2,139,694 |
| Oct 20, 2025 | 8.82 | 9.03 | 8.51 | 9.01 | 9.01 | 3.68% | 1,482,371 |
| Oct 17, 2025 | 8.78 | 8.97 | 8.54 | 8.69 | 8.69 | -2.03% | 728,128 |
| Oct 16, 2025 | 9.09 | 9.22 | 8.76 | 8.87 | 8.87 | -1.44% | 1,514,336 |
| Oct 15, 2025 | 8.50 | 9.04 | 8.47 | 9.00 | 9.00 | 6.89% | 1,357,263 |
| Oct 14, 2025 | 7.85 | 8.65 | 7.80 | 8.42 | 8.42 | 4.34% | 1,211,197 |
| Oct 13, 2025 | 8.42 | 8.42 | 8.04 | 8.07 | 8.07 | -2.42% | 1,860,224 |
| Oct 10, 2025 | 8.80 | 8.92 | 8.23 | 8.27 | 8.27 | -6.34% | 1,443,647 |
| Oct 9, 2025 | 8.69 | 9.29 | 8.68 | 8.83 | 8.83 | 1.26% | 1,016,047 |
| Oct 8, 2025 | 8.80 | 9.02 | 8.65 | 8.72 | 8.72 | -0.46% | 1,077,577 |
| Oct 7, 2025 | 8.90 | 9.16 | 8.72 | 8.76 | 8.76 | -0.57% | 1,013,621 |
| Oct 6, 2025 | 9.11 | 9.35 | 8.74 | 8.81 | 8.81 | -3.19% | 1,349,159 |
| Oct 3, 2025 | 9.45 | 9.45 | 9.01 | 9.10 | 9.10 | -0.98% | 1,301,126 |
| Oct 2, 2025 | 9.62 | 9.72 | 9.09 | 9.19 | 9.19 | -2.55% | 1,719,755 |
| Oct 1, 2025 | 9.43 | 9.53 | 9.17 | 9.43 | 9.43 | 0.32% | 1,997,385 |
| Sep 30, 2025 | 9.35 | 9.42 | 8.97 | 9.40 | 9.40 | 1.18% | 2,444,538 |
| Sep 29, 2025 | 9.44 | 9.50 | 9.11 | 9.29 | 9.29 | -0.54% | 1,176,635 |
| Sep 26, 2025 | 8.77 | 9.56 | 8.77 | 9.34 | 9.34 | 6.50% | 1,955,376 |
| Sep 25, 2025 | 8.76 | 8.83 | 8.43 | 8.77 | 8.77 | -0.45% | 1,275,904 |
| Sep 24, 2025 | 8.58 | 9.02 | 8.53 | 8.81 | 8.81 | 3.40% | 1,628,593 |
| Sep 23, 2025 | 8.11 | 8.70 | 8.02 | 8.52 | 8.52 | 4.67% | 1,385,028 |
| Sep 22, 2025 | 7.82 | 8.21 | 7.36 | 8.14 | 8.14 | 5.71% | 1,083,329 |
| Sep 19, 2025 | 8.45 | 8.82 | 7.67 | 7.70 | 7.70 | -6.10% | 4,756,413 |
| Sep 18, 2025 | 7.70 | 8.23 | 7.26 | 8.20 | 8.20 | 6.36% | 2,943,760 |
| Sep 17, 2025 | 7.84 | 7.89 | 7.58 | 7.71 | 7.71 | -0.13% | 997,346 |
| Sep 16, 2025 | 7.47 | 7.85 | 7.33 | 7.72 | 7.72 | 3.35% | 1,330,176 |
| Sep 15, 2025 | 7.68 | 7.78 | 7.23 | 7.47 | 7.47 | -2.86% | 982,732 |
| Sep 12, 2025 | 7.96 | 7.97 | 7.68 | 7.69 | 7.69 | -3.51% | 612,354 |