Rezolute, Inc. (RZLT)
NASDAQ: RZLT · Real-Time Price · USD
3.090
-0.050 (-1.59%)
At close: Mar 3, 2026, 4:00 PM EST
3.010
-0.080 (-2.59%)
After-hours: Mar 3, 2026, 7:42 PM EST
Rezolute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.00 | 3.16 | 2.96 | 3.09 | 3.09 | -1.59% | 1,604,344 |
| Mar 2, 2026 | 2.98 | 3.24 | 2.93 | 3.14 | 3.14 | -2.18% | 1,959,238 |
| Feb 27, 2026 | 3.32 | 3.35 | 3.09 | 3.21 | 3.21 | -2.43% | 2,487,724 |
| Feb 26, 2026 | 3.53 | 3.59 | 3.25 | 3.29 | 3.29 | -7.06% | 1,669,025 |
| Feb 25, 2026 | 3.61 | 3.64 | 3.47 | 3.54 | 3.54 | -1.94% | 1,543,970 |
| Feb 24, 2026 | 3.20 | 3.67 | 3.19 | 3.61 | 3.61 | 12.81% | 3,167,093 |
| Feb 23, 2026 | 3.28 | 3.39 | 3.16 | 3.20 | 3.20 | -2.74% | 1,504,950 |
| Feb 20, 2026 | 3.29 | 3.40 | 3.21 | 3.29 | 3.29 | 0.30% | 1,339,108 |
| Feb 19, 2026 | 3.61 | 3.63 | 3.16 | 3.28 | 3.28 | -9.27% | 2,064,891 |
| Feb 18, 2026 | 3.60 | 3.77 | 3.58 | 3.62 | 3.62 | -0.41% | 1,334,475 |
| Feb 17, 2026 | 3.79 | 3.79 | 3.42 | 3.63 | 3.63 | -5.47% | 2,526,793 |
| Feb 13, 2026 | 3.61 | 4.09 | 3.58 | 3.84 | 3.84 | 5.79% | 6,326,666 |
| Feb 12, 2026 | 3.36 | 3.75 | 3.27 | 3.63 | 3.63 | 7.72% | 3,705,679 |
| Feb 11, 2026 | 3.06 | 3.52 | 2.95 | 3.37 | 3.37 | 9.77% | 5,225,985 |
| Feb 10, 2026 | 3.14 | 3.21 | 3.05 | 3.07 | 3.07 | -1.92% | 1,964,468 |
| Feb 9, 2026 | 3.12 | 3.17 | 3.02 | 3.13 | 3.13 | 0.32% | 1,928,622 |
| Feb 6, 2026 | 2.95 | 3.24 | 2.94 | 3.12 | 3.12 | 6.85% | 2,411,618 |
| Feb 5, 2026 | 2.85 | 3.03 | 2.80 | 2.92 | 2.92 | 0.34% | 3,265,423 |
| Feb 4, 2026 | 3.16 | 3.18 | 2.84 | 2.91 | 2.91 | -7.62% | 2,581,997 |
| Feb 3, 2026 | 3.25 | 3.36 | 3.14 | 3.15 | 3.15 | -2.78% | 2,100,954 |
| Feb 2, 2026 | 3.32 | 3.38 | 3.17 | 3.24 | 3.24 | -2.99% | 3,025,894 |
| Jan 30, 2026 | 3.22 | 3.38 | 3.15 | 3.34 | 3.34 | 2.77% | 2,446,061 |
| Jan 29, 2026 | 3.36 | 3.49 | 3.23 | 3.25 | 3.25 | -3.85% | 2,106,931 |
| Jan 28, 2026 | 3.50 | 3.57 | 3.35 | 3.38 | 3.38 | -3.43% | 2,627,603 |
| Jan 27, 2026 | 3.36 | 3.59 | 3.27 | 3.50 | 3.50 | 3.55% | 1,879,076 |
| Jan 26, 2026 | 3.45 | 3.50 | 3.25 | 3.38 | 3.38 | -3.98% | 3,526,365 |
| Jan 23, 2026 | 3.30 | 3.65 | 3.11 | 3.52 | 3.52 | 7.65% | 4,874,920 |
| Jan 22, 2026 | 3.09 | 3.29 | 3.05 | 3.27 | 3.27 | 8.28% | 2,913,614 |
| Jan 21, 2026 | 2.92 | 3.03 | 2.85 | 3.02 | 3.02 | 4.50% | 2,861,579 |
| Jan 20, 2026 | 2.69 | 2.95 | 2.69 | 2.89 | 2.89 | 5.86% | 3,625,056 |
| Jan 16, 2026 | 2.84 | 2.93 | 2.73 | 2.73 | 2.73 | -2.85% | 4,384,160 |
| Jan 15, 2026 | 2.70 | 2.85 | 2.63 | 2.81 | 2.81 | 3.31% | 3,599,388 |
| Jan 14, 2026 | 2.48 | 2.92 | 2.48 | 2.72 | 2.72 | 9.68% | 7,193,342 |
| Jan 13, 2026 | 2.50 | 2.58 | 2.36 | 2.48 | 2.48 | -1.20% | 3,691,012 |
| Jan 12, 2026 | 2.51 | 2.62 | 2.44 | 2.51 | 2.51 | -4.56% | 2,694,735 |
| Jan 9, 2026 | 2.35 | 2.70 | 2.25 | 2.63 | 2.63 | 10.97% | 5,893,366 |
| Jan 8, 2026 | 2.30 | 2.42 | 2.11 | 2.37 | 2.37 | 0.85% | 9,768,623 |
| Jan 7, 2026 | 1.99 | 2.39 | 1.97 | 2.35 | 2.35 | 23.04% | 8,992,483 |
| Jan 6, 2026 | 2.01 | 2.02 | 1.87 | 1.91 | 1.91 | -2.80% | 4,935,667 |
| Jan 5, 2026 | 2.15 | 2.16 | 1.93 | 1.97 | 1.97 | -9.24% | 4,886,737 |
| Jan 2, 2026 | 2.37 | 2.43 | 2.12 | 2.17 | 2.17 | -8.26% | 4,060,598 |
| Dec 31, 2025 | 2.17 | 2.38 | 2.17 | 2.36 | 2.36 | 7.76% | 4,321,494 |
| Dec 30, 2025 | 2.41 | 2.41 | 2.16 | 2.19 | 2.19 | -9.88% | 5,951,046 |
| Dec 29, 2025 | 2.62 | 2.65 | 2.41 | 2.43 | 2.43 | -8.99% | 5,572,800 |
| Dec 26, 2025 | 2.81 | 2.81 | 2.58 | 2.67 | 2.67 | -2.55% | 5,727,139 |
| Dec 24, 2025 | 2.55 | 2.82 | 2.51 | 2.74 | 2.74 | 13.22% | 7,276,088 |
| Dec 23, 2025 | 2.01 | 2.49 | 1.97 | 2.42 | 2.42 | 18.05% | 13,918,961 |
| Dec 22, 2025 | 1.82 | 2.19 | 1.80 | 2.05 | 2.05 | 15.82% | 10,966,983 |
| Dec 19, 2025 | 1.94 | 1.97 | 1.77 | 1.77 | 1.77 | -4.32% | 10,974,519 |
| Dec 18, 2025 | 2.09 | 2.21 | 1.84 | 1.85 | 1.85 | -7.96% | 7,256,384 |