Rezolute, Inc. (RZLT)
NASDAQ: RZLT · Real-Time Price · USD
7.69
-0.28 (-3.51%)
At close: Sep 12, 2025, 4:00 PM EDT
7.53
-0.16 (-2.08%)
After-hours: Sep 12, 2025, 4:58 PM EDT
Rezolute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.96 | 7.97 | 7.68 | 7.69 | - | -3.51% | 612,246 |
| 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 |
| Jul 28, 2025 | 6.34 | 6.65 | 6.32 | 6.38 | 6.38 | 1.27% | 711,985 |
| Jul 25, 2025 | 5.89 | 6.38 | 5.81 | 6.30 | 6.30 | 7.33% | 1,366,783 |
| Jul 24, 2025 | 5.88 | 6.21 | 5.80 | 5.87 | 5.87 | -0.17% | 4,577,886 |
| Jul 23, 2025 | 5.43 | 5.89 | 5.43 | 5.88 | 5.88 | 9.50% | 1,564,472 |
| Jul 22, 2025 | 5.37 | 5.45 | 5.22 | 5.37 | 5.37 | -0.19% | 462,185 |
| 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 |