Skip to main content
logo
Rezolve AI PLC (RZLV)
NASDAQ: RZLV · Real-Time Price · USD
2.650
+0.220 (9.05%)
At close: Jul 16, 2025, 4:00 PM
2.600
-0.050 (-1.89%)
After-hours: Jul 16, 2025, 7:56 PM EDT

Rezolve AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20252.432.662.412.652.659.05%5,555,001
Jul 15, 20252.492.522.392.432.43-0.82%4,138,326
Jul 14, 20252.522.562.422.452.45-3.54%4,516,874
Jul 11, 20252.642.652.442.542.54-3.05%5,902,809
Jul 10, 20252.562.752.542.622.625.22%6,553,619
Jul 9, 20252.622.642.432.492.49-4.60%8,707,355
Jul 8, 20252.662.752.582.612.61-1.51%6,846,729
Jul 7, 20252.792.802.582.652.65-6.03%8,068,921
Jul 3, 20252.802.902.782.822.821.81%4,667,605
Jul 2, 20252.862.972.752.772.77-3.82%6,973,629
Jul 1, 20252.963.012.822.882.88-6.34%9,502,067
Jun 30, 20252.943.152.923.083.0812.23%16,226,525
Jun 27, 20253.083.332.642.742.74-7.12%36,062,296
Jun 26, 20252.943.152.882.952.953.51%13,188,730
Jun 25, 20253.053.112.682.852.852.52%24,708,867
Jun 24, 20252.262.862.262.782.7836.27%44,813,566
Jun 23, 20252.062.171.952.042.046.25%17,081,247
Jun 20, 20252.032.031.921.921.92-4.48%3,582,361
Jun 18, 20251.982.061.962.012.011.52%2,428,490
Jun 17, 20252.022.051.971.981.98-1.98%2,897,073
Jun 16, 20252.112.112.002.022.02-0.49%4,454,329
Jun 13, 20252.052.132.012.032.03-5.14%4,084,952
Jun 12, 20251.972.381.932.142.1410.31%10,981,345
Jun 11, 20252.062.071.921.941.94-5.37%4,203,538
Jun 10, 20252.112.122.022.052.05-0.49%2,677,353
Jun 9, 20252.072.152.032.062.060.98%2,014,148
Jun 6, 20252.002.082.002.042.041.49%2,321,202
Jun 5, 20252.022.072.002.012.01-1.95%2,601,328
Jun 4, 20251.962.091.952.052.055.13%2,881,689
Jun 3, 20251.912.001.911.951.952.63%1,699,103
Jun 2, 20251.971.991.901.901.90-5.00%3,394,413
May 30, 20252.072.081.952.002.00-4.76%3,477,645
May 29, 20252.102.212.082.102.101.45%2,645,099
May 28, 20252.162.162.072.072.07-3.27%3,013,107
May 27, 20252.162.232.102.142.141.42%4,359,554
May 23, 20252.102.182.062.112.11-3.65%3,022,275
May 22, 20252.082.242.072.192.194.29%3,418,193
May 21, 20252.162.322.072.102.10-2.78%3,819,826
May 20, 20252.352.402.152.162.16-7.69%4,539,626
May 19, 20252.312.402.282.342.34-2.90%3,188,817
May 16, 20252.312.502.262.412.415.24%5,399,169
May 15, 20252.322.372.242.292.29-3.38%2,864,139
May 14, 20252.262.472.222.372.374.87%6,231,907
May 13, 20252.152.312.152.262.265.12%5,249,897
May 12, 20252.192.272.132.152.155.91%4,413,713
May 9, 20252.312.332.002.032.03-11.74%5,827,299
May 8, 20252.082.352.082.302.3011.65%5,765,659
May 7, 20251.992.091.922.062.063.52%2,769,127
May 6, 20252.032.111.981.991.99-5.69%4,112,387
May 5, 20252.212.242.032.112.11-6.64%4,750,103