Rezolute, Inc. (RZLT)
NASDAQ: RZLT · Real-Time Price · USD
8.70
-0.06 (-0.68%)
Oct 8, 2025, 9:53 AM EDT - Market open
Rezolute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 8.11 | 8.15 | 7.93 | 7.97 | 7.97 | -1.60% | 538,512 |
| Sep 10, 2025 | 8.08 | 8.34 | 8.05 | 8.10 | 8.10 | 0.25% | 664,781 |
| Sep 9, 2025 | 7.89 | 8.27 | 7.88 | 8.08 | 8.08 | 1.64% | 972,417 |
| Sep 8, 2025 | 8.03 | 8.13 | 7.83 | 7.95 | 7.95 | -0.62% | 687,678 |
| Sep 5, 2025 | 7.43 | 8.06 | 7.34 | 8.00 | 8.00 | 8.40% | 1,560,696 |
| Sep 4, 2025 | 7.25 | 7.45 | 7.15 | 7.38 | 7.38 | 1.93% | 655,651 |
| Sep 3, 2025 | 7.17 | 7.35 | 7.14 | 7.24 | 7.24 | 0.98% | 861,377 |
| Sep 2, 2025 | 7.12 | 7.32 | 7.02 | 7.17 | 7.17 | 0.70% | 923,811 |
| Aug 29, 2025 | 7.29 | 7.37 | 6.92 | 7.12 | 7.12 | -1.39% | 1,260,223 |
| Aug 28, 2025 | 7.26 | 7.38 | 7.14 | 7.22 | 7.22 | 0.28% | 813,868 |
| Aug 27, 2025 | 7.21 | 7.46 | 7.16 | 7.20 | 7.20 | - | 1,169,810 |
| Aug 26, 2025 | 7.00 | 7.33 | 6.99 | 7.20 | 7.20 | 2.86% | 823,969 |
| Aug 25, 2025 | 7.00 | 7.15 | 6.97 | 7.00 | 7.00 | - | 1,043,640 |
| Aug 22, 2025 | 7.01 | 7.15 | 6.89 | 7.00 | 7.00 | 0.57% | 1,131,184 |
| Aug 21, 2025 | 6.65 | 7.01 | 6.64 | 6.96 | 6.96 | 4.50% | 931,646 |
| Aug 20, 2025 | 6.36 | 6.70 | 6.23 | 6.66 | 6.66 | 2.94% | 912,556 |
| Aug 19, 2025 | 6.50 | 6.57 | 6.26 | 6.47 | 6.47 | -1.22% | 459,557 |
| Aug 18, 2025 | 6.50 | 6.64 | 6.43 | 6.55 | 6.55 | 0.77% | 483,650 |
| Aug 15, 2025 | 6.51 | 6.52 | 6.29 | 6.50 | 6.50 | 0.62% | 512,683 |
| Aug 14, 2025 | 6.40 | 6.56 | 6.26 | 6.46 | 6.46 | -0.15% | 446,880 |
| Aug 13, 2025 | 6.24 | 6.61 | 6.20 | 6.47 | 6.47 | 4.35% | 770,078 |
| Aug 12, 2025 | 5.95 | 6.30 | 5.95 | 6.20 | 6.20 | 4.38% | 576,007 |
| Aug 11, 2025 | 5.90 | 6.01 | 5.82 | 5.94 | 5.94 | 2.24% | 562,724 |
| Aug 8, 2025 | 5.58 | 5.85 | 5.54 | 5.81 | 5.81 | 4.31% | 420,647 |
| Aug 7, 2025 | 5.71 | 5.76 | 5.52 | 5.57 | 5.57 | -2.11% | 410,407 |
| Aug 6, 2025 | 5.85 | 5.85 | 5.55 | 5.69 | 5.69 | -2.90% | 586,380 |
| Aug 5, 2025 | 5.91 | 5.97 | 5.77 | 5.86 | 5.86 | -0.68% | 732,639 |
| Aug 4, 2025 | 5.91 | 6.09 | 5.75 | 5.90 | 5.90 | 0.51% | 538,405 |
| Aug 1, 2025 | 5.80 | 6.02 | 5.71 | 5.87 | 5.87 | -1.34% | 909,370 |
| Jul 31, 2025 | 5.95 | 6.20 | 5.92 | 5.95 | 5.95 | -1.00% | 516,690 |
| Jul 30, 2025 | 6.22 | 6.30 | 5.96 | 6.01 | 6.01 | -2.44% | 485,831 |
| Jul 29, 2025 | 6.44 | 6.44 | 6.08 | 6.16 | 6.16 | -3.45% | 552,859 |