Rezolute, Inc. (RZLT)
NASDAQ: RZLT · Real-Time Price · USD
4.740
+0.290 (6.52%)
Jul 21, 2026, 10:22 AM EDT - Market open
Rezolute Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | - | 2.25% | 33,698 |
| Jul 20, 2026 | 4.60 | 4.71 | 4.40 | 4.45 | 4.45 | -3.47% | 1,276,116 |
| Jul 17, 2026 | 4.25 | 4.65 | 4.14 | 4.61 | 4.61 | 5.49% | 1,084,163 |
| Jul 16, 2026 | 4.72 | 4.72 | 4.31 | 4.37 | 4.37 | -7.81% | 1,072,181 |
| Jul 15, 2026 | 4.83 | 4.83 | 4.68 | 4.74 | 4.74 | -1.86% | 756,070 |
| Jul 14, 2026 | 4.78 | 4.90 | 4.62 | 4.83 | 4.83 | 1.90% | 1,524,994 |
| Jul 13, 2026 | 4.74 | 4.82 | 4.58 | 4.74 | 4.74 | -0.21% | 2,447,157 |
| Jul 10, 2026 | 5.03 | 5.10 | 4.75 | 4.75 | 4.75 | -7.41% | 2,203,593 |
| Jul 9, 2026 | 4.97 | 5.22 | 4.87 | 5.13 | 5.13 | 3.43% | 1,407,202 |
| Jul 8, 2026 | 4.90 | 5.04 | 4.80 | 4.96 | 4.96 | -0.20% | 1,828,535 |
| Jul 7, 2026 | 4.94 | 5.09 | 4.71 | 4.97 | 4.97 | 0.81% | 1,543,198 |
| Jul 6, 2026 | 4.89 | 5.04 | 4.86 | 4.93 | 4.93 | 0.41% | 1,629,095 |
| Jul 2, 2026 | 4.99 | 5.06 | 4.84 | 4.91 | 4.91 | -0.81% | 2,794,425 |
| Jul 1, 2026 | 5.19 | 5.42 | 4.86 | 4.95 | 4.95 | -4.81% | 2,427,400 |
| Jun 30, 2026 | 5.12 | 5.31 | 4.98 | 5.20 | 5.20 | 1.96% | 3,365,272 |
| Jun 29, 2026 | 5.01 | 5.19 | 4.91 | 5.10 | 5.10 | 1.19% | 1,753,923 |
| Jun 26, 2026 | 5.00 | 5.17 | 4.86 | 5.04 | 5.04 | 0.20% | 6,577,310 |
| Jun 25, 2026 | 5.04 | 5.15 | 4.90 | 5.03 | 5.03 | - | 1,262,200 |
| Jun 24, 2026 | 4.90 | 5.25 | 4.90 | 5.03 | 5.03 | 2.86% | 2,689,920 |
| Jun 23, 2026 | 5.04 | 5.26 | 4.87 | 4.89 | 4.89 | -5.05% | 1,652,565 |
| Jun 22, 2026 | 5.10 | 5.25 | 5.04 | 5.15 | 5.15 | 2.59% | 3,111,906 |
| Jun 18, 2026 | 4.84 | 5.16 | 4.84 | 5.02 | 5.02 | 4.80% | 2,812,693 |
| Jun 17, 2026 | 4.63 | 4.94 | 4.58 | 4.79 | 4.79 | 4.81% | 3,081,730 |
| Jun 16, 2026 | 4.35 | 4.81 | 4.22 | 4.57 | 4.57 | 5.54% | 2,089,110 |
| Jun 15, 2026 | 4.26 | 4.52 | 4.26 | 4.33 | 4.33 | 8.25% | 2,398,386 |
| Jun 12, 2026 | 3.86 | 4.23 | 3.86 | 4.00 | 4.00 | 3.63% | 1,312,012 |
| Jun 11, 2026 | 3.79 | 4.00 | 3.71 | 3.86 | 3.86 | 1.31% | 1,151,124 |
| Jun 10, 2026 | 3.90 | 4.02 | 3.73 | 3.81 | 3.81 | -2.31% | 1,229,369 |
| Jun 9, 2026 | 4.08 | 4.13 | 3.71 | 3.90 | 3.90 | -4.41% | 2,371,645 |
| Jun 8, 2026 | 4.25 | 4.37 | 4.06 | 4.08 | 4.08 | -4.00% | 2,261,460 |
| Jun 5, 2026 | 4.52 | 4.63 | 4.18 | 4.25 | 4.25 | -5.76% | 2,082,832 |
| Jun 4, 2026 | 4.53 | 4.71 | 4.24 | 4.51 | 4.51 | -1.53% | 2,210,528 |
| Jun 3, 2026 | 4.37 | 4.62 | 4.07 | 4.58 | 4.58 | 14.50% | 5,236,486 |
| Jun 2, 2026 | 3.72 | 4.27 | 3.58 | 4.00 | 4.00 | 10.80% | 6,754,204 |
| Jun 1, 2026 | 3.27 | 3.63 | 3.19 | 3.61 | 3.61 | 9.39% | 1,537,561 |
| May 29, 2026 | 3.27 | 3.46 | 3.22 | 3.30 | 3.30 | 0.92% | 1,503,674 |
| May 28, 2026 | 3.32 | 3.34 | 3.23 | 3.27 | 3.27 | -1.51% | 881,982 |
| May 27, 2026 | 3.31 | 3.38 | 3.23 | 3.32 | 3.32 | 0.61% | 1,081,437 |
| May 26, 2026 | 3.26 | 3.34 | 3.18 | 3.30 | 3.30 | 1.54% | 900,110 |
| May 22, 2026 | 3.34 | 3.43 | 3.24 | 3.25 | 3.25 | -2.69% | 814,434 |
| May 21, 2026 | 3.18 | 3.35 | 3.14 | 3.34 | 3.34 | 3.73% | 865,314 |
| May 20, 2026 | 3.10 | 3.27 | 3.08 | 3.22 | 3.22 | 3.87% | 896,507 |
| May 19, 2026 | 3.20 | 3.23 | 2.83 | 3.10 | 3.10 | -4.32% | 2,016,697 |
| May 18, 2026 | 3.35 | 3.44 | 3.22 | 3.24 | 3.24 | -2.99% | 1,488,604 |
| May 15, 2026 | 3.34 | 3.38 | 3.22 | 3.34 | 3.34 | -1.76% | 891,460 |
| May 14, 2026 | 3.40 | 3.56 | 3.36 | 3.40 | 3.40 | 2.10% | 1,072,946 |
| May 13, 2026 | 3.31 | 3.36 | 3.17 | 3.33 | 3.33 | 0.91% | 1,440,878 |
| May 12, 2026 | 3.16 | 3.34 | 3.13 | 3.30 | 3.30 | 4.10% | 1,341,591 |
| May 11, 2026 | 3.27 | 3.35 | 3.15 | 3.17 | 3.17 | -1.25% | 1,322,726 |
| May 8, 2026 | 3.09 | 3.23 | 3.08 | 3.21 | 3.21 | 3.88% | 710,494 |