Rezolute, Inc. (RZLT)
NASDAQ: RZLT · Real-Time Price · USD
5.37
-0.01 (-0.19%)
At close: Jul 22, 2025, 4:00 PM
5.23
-0.14 (-2.61%)
After-hours: Jul 22, 2025, 4:28 PM EDT
Rezolute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 5.37 | 5.45 | 5.22 | 5.37 | 5.37 | -0.19% | 462,175 |
| Jul 21, 2025 | 5.40 | 5.60 | 5.33 | 5.38 | 5.38 | -0.19% | 511,491 |
| Jul 18, 2025 | 5.57 | 5.70 | 5.37 | 5.39 | 5.39 | -2.71% | 664,151 |
| Jul 17, 2025 | 5.35 | 5.62 | 5.33 | 5.54 | 5.54 | 3.55% | 920,376 |
| Jul 16, 2025 | 5.10 | 5.40 | 5.10 | 5.35 | 5.35 | 4.70% | 708,234 |
| Jul 15, 2025 | 5.32 | 5.38 | 5.07 | 5.11 | 5.11 | -3.95% | 720,651 |
| Jul 14, 2025 | 5.22 | 5.44 | 5.15 | 5.32 | 5.32 | 1.14% | 893,107 |
| Jul 11, 2025 | 5.19 | 5.29 | 5.12 | 5.26 | 5.26 | 0.19% | 358,489 |
| Jul 10, 2025 | 5.26 | 5.39 | 5.05 | 5.25 | 5.25 | -0.57% | 748,404 |
| Jul 9, 2025 | 5.04 | 5.37 | 4.99 | 5.28 | 5.28 | 6.24% | 1,142,449 |
| Jul 8, 2025 | 5.01 | 5.04 | 4.83 | 4.97 | 4.97 | -0.20% | 1,289,862 |
| Jul 7, 2025 | 4.80 | 5.06 | 4.78 | 4.98 | 4.98 | 3.32% | 2,048,701 |
| Jul 3, 2025 | 4.88 | 4.91 | 4.60 | 4.82 | 4.82 | -0.82% | 613,041 |
| Jul 2, 2025 | 4.42 | 4.89 | 4.39 | 4.86 | 4.86 | 9.95% | 1,072,097 |
| Jul 1, 2025 | 4.46 | 4.48 | 4.15 | 4.42 | 4.42 | -0.90% | 1,242,990 |
| Jun 30, 2025 | 4.40 | 4.71 | 4.28 | 4.46 | 4.46 | 2.53% | 2,230,488 |
| Jun 27, 2025 | 4.31 | 4.43 | 4.12 | 4.35 | 4.35 | 0.93% | 10,257,452 |
| Jun 26, 2025 | 4.44 | 4.44 | 4.29 | 4.31 | 4.31 | -0.46% | 804,131 |
| Jun 25, 2025 | 4.27 | 4.42 | 4.17 | 4.33 | 4.33 | 2.12% | 795,249 |
| Jun 24, 2025 | 4.14 | 4.31 | 3.97 | 4.24 | 4.24 | 5.21% | 799,776 |
| Jun 23, 2025 | 4.09 | 4.17 | 3.98 | 4.03 | 4.03 | -1.95% | 654,916 |
| Jun 20, 2025 | 4.07 | 4.15 | 4.01 | 4.11 | 4.11 | 0.98% | 2,236,967 |
| Jun 18, 2025 | 4.11 | 4.34 | 4.03 | 4.07 | 4.07 | -1.45% | 472,354 |
| Jun 17, 2025 | 4.32 | 4.34 | 4.11 | 4.13 | 4.13 | -5.06% | 565,250 |
| Jun 16, 2025 | 4.22 | 4.38 | 4.10 | 4.35 | 4.35 | 3.57% | 421,388 |
| Jun 13, 2025 | 4.33 | 4.39 | 4.20 | 4.20 | 4.20 | -4.55% | 345,033 |
| Jun 12, 2025 | 4.30 | 4.46 | 4.19 | 4.40 | 4.40 | 1.15% | 490,968 |
| Jun 11, 2025 | 4.43 | 4.56 | 4.32 | 4.35 | 4.35 | -0.91% | 1,083,173 |
| Jun 10, 2025 | 4.32 | 4.52 | 4.30 | 4.39 | 4.39 | 1.86% | 864,418 |
| Jun 9, 2025 | 4.43 | 4.50 | 4.27 | 4.31 | 4.31 | -2.71% | 644,527 |
| Jun 6, 2025 | 4.39 | 4.63 | 4.38 | 4.43 | 4.43 | 2.78% | 886,580 |
| Jun 5, 2025 | 4.25 | 4.35 | 4.15 | 4.31 | 4.31 | 1.41% | 549,986 |
| Jun 4, 2025 | 4.45 | 4.50 | 4.22 | 4.25 | 4.25 | -3.85% | 650,670 |
| Jun 3, 2025 | 4.25 | 4.54 | 4.16 | 4.42 | 4.42 | 4.62% | 860,077 |
| Jun 2, 2025 | 4.15 | 4.36 | 4.05 | 4.23 | 4.23 | 2.55% | 1,338,750 |
| May 30, 2025 | 4.15 | 4.17 | 3.91 | 4.12 | 4.12 | -0.84% | 767,289 |
| May 29, 2025 | 4.08 | 4.21 | 3.92 | 4.16 | 4.16 | 5.19% | 898,839 |
| May 28, 2025 | 3.83 | 4.07 | 3.80 | 3.95 | 3.95 | 3.13% | 805,840 |
| May 27, 2025 | 3.93 | 4.07 | 3.76 | 3.83 | 3.83 | -1.54% | 1,170,010 |
| May 23, 2025 | 3.82 | 4.00 | 3.81 | 3.89 | 3.89 | -0.26% | 431,975 |
| May 22, 2025 | 3.99 | 4.12 | 3.88 | 3.90 | 3.90 | -2.74% | 833,462 |
| May 21, 2025 | 3.88 | 4.33 | 3.84 | 4.01 | 4.01 | 1.52% | 2,237,257 |
| May 20, 2025 | 3.80 | 3.96 | 3.67 | 3.95 | 3.95 | 3.95% | 706,504 |
| May 19, 2025 | 3.53 | 3.84 | 3.53 | 3.80 | 3.80 | 6.44% | 866,498 |
| May 16, 2025 | 3.61 | 3.76 | 3.54 | 3.57 | 3.57 | 0.28% | 1,113,825 |
| May 15, 2025 | 3.50 | 3.57 | 3.32 | 3.56 | 3.56 | 2.01% | 714,727 |
| May 14, 2025 | 3.49 | 3.68 | 3.40 | 3.49 | 3.49 | -4.90% | 792,929 |
| May 13, 2025 | 3.73 | 3.79 | 3.57 | 3.67 | 3.67 | -1.61% | 853,768 |
| May 12, 2025 | 3.75 | 3.83 | 3.61 | 3.73 | 3.73 | 0.81% | 433,129 |
| May 9, 2025 | 3.72 | 3.89 | 3.64 | 3.70 | 3.70 | -0.54% | 520,609 |