Rezolve AI Limited (RZLV)
NASDAQ: RZLV · Real-Time Price · USD
2.935
-0.105 (-3.45%)
Dec 20, 2024, 3:04 PM EST - Market open
Rezolve AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.11 | 3.19 | 2.62 | 3.05 | 3.05 | 0.30% | 11,000,196 |
| Dec 19, 2024 | 3.61 | 3.62 | 2.93 | 3.04 | 3.04 | -18.93% | 12,749,914 |
| Dec 18, 2024 | 3.91 | 4.32 | 3.50 | 3.75 | 3.75 | 13.98% | 44,897,300 |
| Dec 17, 2024 | 2.17 | 4.00 | 2.17 | 3.29 | 3.29 | 54.46% | 72,529,500 |
| Dec 16, 2024 | 2.15 | 2.15 | 2.02 | 2.13 | 2.13 | 7.04% | 8,634,716 |
| Dec 13, 2024 | 2.16 | 2.16 | 1.93 | 1.99 | 1.99 | -3.86% | 8,775,438 |
| Dec 12, 2024 | 2.28 | 2.34 | 2.03 | 2.07 | 2.07 | 4.02% | 19,453,500 |
| Dec 11, 2024 | 2.32 | 2.77 | 1.93 | 1.99 | 1.99 | 3.11% | 60,138,700 |
| Dec 10, 2024 | 2.04 | 2.04 | 1.83 | 1.93 | 1.93 | -1.03% | 4,245,100 |
| Dec 9, 2024 | 2.11 | 2.37 | 1.92 | 1.95 | 1.95 | 6.56% | 4,744,000 |
| Dec 6, 2024 | 2.07 | 2.13 | 1.80 | 1.83 | 1.83 | -13.68% | 1,729,900 |
| Dec 5, 2024 | 2.40 | 2.51 | 2.06 | 2.12 | 2.12 | -7.42% | 1,549,702 |
| Dec 4, 2024 | 2.44 | 2.46 | 2.18 | 2.29 | 2.29 | -0.43% | 619,424 |
| Dec 3, 2024 | 2.47 | 2.49 | 2.20 | 2.30 | 2.30 | -7.63% | 661,000 |
| Dec 2, 2024 | 2.20 | 2.68 | 2.17 | 2.49 | 2.49 | 17.45% | 2,375,500 |
| Nov 29, 2024 | 2.12 | 2.15 | 1.96 | 2.12 | 2.12 | -4.07% | 502,747 |
| Nov 27, 2024 | 2.32 | 2.40 | 2.06 | 2.21 | 2.21 | -1.34% | 629,023 |
| Nov 26, 2024 | 2.43 | 2.68 | 2.14 | 2.24 | 2.24 | 2.28% | 1,999,611 |
| Nov 25, 2024 | 1.90 | 2.33 | 1.88 | 2.19 | 2.19 | 20.33% | 2,011,514 |
| Nov 22, 2024 | 1.64 | 1.85 | 1.57 | 1.82 | 1.82 | 4.60% | 2,645,118 |
| Nov 21, 2024 | 2.00 | 2.00 | 1.63 | 1.74 | 1.74 | -13.43% | 1,362,631 |
| Nov 20, 2024 | 2.80 | 2.98 | 1.90 | 2.01 | 2.01 | -21.79% | 9,529,700 |
| Nov 19, 2024 | 2.77 | 2.80 | 2.38 | 2.57 | 2.57 | -3.02% | 242,113 |
| Nov 18, 2024 | 2.77 | 2.85 | 2.64 | 2.65 | 2.65 | -2.93% | 93,208 |
| Nov 15, 2024 | 3.41 | 3.45 | 2.60 | 2.73 | 2.73 | -20.87% | 319,014 |
| Nov 14, 2024 | 3.96 | 4.05 | 3.40 | 3.45 | 3.45 | -13.53% | 133,025 |
| Nov 13, 2024 | 4.62 | 4.78 | 3.82 | 3.99 | 3.99 | -6.78% | 207,100 |
| Nov 12, 2024 | 4.41 | 4.45 | 3.86 | 4.28 | 4.28 | -0.70% | 107,329 |
| Nov 11, 2024 | 4.40 | 4.40 | 4.13 | 4.31 | 4.31 | -2.93% | 90,600 |
| Nov 8, 2024 | 4.40 | 4.58 | 4.25 | 4.44 | 4.44 | -1.11% | 44,000 |
| Nov 7, 2024 | 4.37 | 4.60 | 4.35 | 4.49 | 4.49 | 0.67% | 33,237 |
| Nov 6, 2024 | 4.35 | 4.64 | 4.30 | 4.46 | 4.46 | 0.45% | 61,554 |
| Nov 5, 2024 | 4.18 | 4.45 | 4.13 | 4.44 | 4.44 | 6.22% | 43,300 |
| Nov 4, 2024 | 4.35 | 4.45 | 4.15 | 4.18 | 4.18 | -7.11% | 76,800 |
| Nov 1, 2024 | 4.80 | 4.90 | 4.41 | 4.50 | 4.50 | -8.16% | 73,842 |
| Oct 31, 2024 | 4.97 | 5.03 | 4.76 | 4.90 | 4.90 | - | 46,426 |
| Oct 30, 2024 | 4.87 | 4.95 | 4.81 | 4.90 | 4.90 | -1.21% | 49,209 |
| Oct 29, 2024 | 4.95 | 5.04 | 4.80 | 4.96 | 4.96 | -0.80% | 107,700 |
| Oct 28, 2024 | 5.06 | 5.26 | 4.85 | 5.00 | 5.00 | -1.57% | 110,100 |
| Oct 25, 2024 | 5.29 | 5.29 | 5.01 | 5.08 | 5.08 | -0.39% | 88,792 |
| Oct 24, 2024 | 4.95 | 5.11 | 4.90 | 5.10 | 5.10 | 2.00% | 68,600 |
| Oct 23, 2024 | 5.06 | 5.18 | 4.93 | 5.00 | 5.00 | -2.53% | 92,500 |
| Oct 22, 2024 | 5.42 | 5.50 | 5.10 | 5.13 | 5.13 | -5.18% | 101,500 |
| Oct 21, 2024 | 5.25 | 5.49 | 5.25 | 5.41 | 5.41 | 2.46% | 74,700 |
| Oct 18, 2024 | 5.52 | 5.72 | 5.14 | 5.28 | 5.28 | -8.01% | 275,100 |
| Oct 17, 2024 | 6.06 | 6.29 | 5.55 | 5.74 | 5.74 | -5.44% | 189,839 |
| Oct 16, 2024 | 6.55 | 6.59 | 6.01 | 6.07 | 6.07 | -9.13% | 162,700 |
| Oct 15, 2024 | 6.78 | 6.93 | 6.35 | 6.68 | 6.68 | -1.62% | 103,400 |
| Oct 14, 2024 | 6.67 | 7.08 | 6.65 | 6.79 | 6.79 | -1.16% | 93,100 |
| Oct 11, 2024 | 7.02 | 7.09 | 6.56 | 6.87 | 6.87 | -2.69% | 190,019 |
| Oct 10, 2024 | 7.01 | 7.24 | 6.92 | 7.06 | 7.06 | -0.56% | 165,600 |
| Oct 9, 2024 | 7.18 | 7.32 | 6.91 | 7.10 | 7.10 | 2.75% | 320,600 |
| Oct 8, 2024 | 7.90 | 8.08 | 6.81 | 6.91 | 6.91 | 0.73% | 1,136,447 |
| Oct 7, 2024 | 6.75 | 7.23 | 6.66 | 6.86 | 6.86 | -0.72% | 276,844 |
| Oct 4, 2024 | 7.06 | 7.50 | 6.32 | 6.91 | 6.91 | -3.76% | 565,150 |
| Oct 3, 2024 | 8.58 | 9.45 | 6.41 | 7.18 | 7.18 | 5.28% | 5,379,200 |
| Oct 2, 2024 | 6.45 | 7.20 | 6.37 | 6.82 | 6.82 | 3.02% | 43,547 |
| Oct 1, 2024 | 6.97 | 7.25 | 6.01 | 6.62 | 6.62 | -1.34% | 42,000 |
| Sep 30, 2024 | 7.15 | 7.73 | 6.51 | 6.71 | 6.71 | -9.08% | 126,688 |
| Sep 27, 2024 | 7.00 | 7.95 | 7.00 | 7.38 | 7.38 | 2.07% | 219,445 |
| Sep 26, 2024 | 8.40 | 9.00 | 6.90 | 7.23 | 7.23 | -3.86% | 712,500 |
| Sep 25, 2024 | 5.32 | 8.12 | 5.30 | 7.52 | 7.52 | 52.85% | 3,173,500 |
| Sep 24, 2024 | 5.44 | 5.58 | 4.81 | 4.92 | 4.92 | -11.03% | 174,700 |
| Sep 23, 2024 | 6.21 | 6.21 | 5.48 | 5.53 | 5.53 | -13.05% | 162,000 |
| Sep 20, 2024 | 6.05 | 6.99 | 6.05 | 6.36 | 6.36 | -9.14% | 421,700 |
| Sep 19, 2024 | 8.13 | 10.76 | 5.62 | 7.00 | 7.00 | 47.37% | 7,604,600 |
| Sep 18, 2024 | 5.15 | 5.15 | 4.75 | 4.75 | 4.75 | -7.77% | 59,113 |
| Sep 17, 2024 | 5.91 | 7.60 | 5.00 | 5.15 | 5.15 | -9.49% | 364,300 |
| Sep 16, 2024 | 6.40 | 6.40 | 4.89 | 5.69 | 5.69 | -10.11% | 37,644 |
| Sep 13, 2024 | 6.90 | 6.90 | 6.33 | 6.33 | 6.33 | -2.76% | 24,737 |
| Sep 12, 2024 | 6.98 | 6.99 | 6.15 | 6.51 | 6.51 | -1.66% | 34,200 |
| Sep 11, 2024 | 6.91 | 7.14 | 6.41 | 6.62 | 6.62 | -5.43% | 14,603 |
| Sep 10, 2024 | 7.70 | 8.16 | 6.80 | 7.00 | 7.00 | -7.65% | 51,300 |
| Sep 9, 2024 | 9.80 | 10.00 | 7.57 | 7.58 | 7.58 | -18.49% | 128,200 |
| Sep 6, 2024 | 8.99 | 9.56 | 8.71 | 9.30 | 9.30 | 6.90% | 42,300 |
| Sep 5, 2024 | 8.78 | 8.78 | 8.33 | 8.70 | 8.70 | 2.35% | 59,132 |
| Sep 4, 2024 | 8.80 | 9.03 | 8.01 | 8.50 | 8.50 | -2.30% | 18,600 |
| Sep 3, 2024 | 9.50 | 9.50 | 8.12 | 8.70 | 8.70 | -0.91% | 33,686 |
| Aug 30, 2024 | 7.49 | 8.89 | 7.27 | 8.78 | 8.78 | 20.44% | 51,904 |
| Aug 29, 2024 | 8.00 | 8.30 | 7.08 | 7.29 | 7.29 | -7.60% | 40,624 |
| Aug 28, 2024 | 8.63 | 8.70 | 7.01 | 7.89 | 7.89 | -11.35% | 54,034 |
| Aug 27, 2024 | 10.08 | 10.08 | 8.25 | 8.90 | 8.90 | -11.44% | 67,100 |
| Aug 26, 2024 | 10.05 | 10.36 | 9.68 | 10.05 | 10.05 | - | 73,509 |
| Aug 23, 2024 | 11.00 | 11.07 | 9.50 | 10.05 | 10.05 | -2.52% | 65,482 |
| Aug 22, 2024 | 11.01 | 11.96 | 10.00 | 10.31 | 10.31 | 16.63% | 238,600 |
| Aug 21, 2024 | 8.63 | 12.29 | 8.00 | 8.84 | 8.84 | 9.81% | 217,200 |
| Aug 20, 2024 | 9.01 | 9.32 | 7.84 | 8.05 | 8.05 | -1.83% | 40,892 |
| Aug 19, 2024 | 10.12 | 12.00 | 8.20 | 8.20 | 8.20 | -19.53% | 48,442 |
| Aug 16, 2024 | 10.90 | 11.42 | 7.71 | 10.19 | 10.19 | 4.51% | 194,233 |
| Aug 15, 2024 | 11.00 | 11.13 | 9.52 | 9.75 | 9.75 | -12.95% | 37,879 |
| Aug 14, 2024 | 10.76 | 11.70 | 9.50 | 11.20 | 11.20 | 10.34% | 46,332 |
| Aug 13, 2024 | 9.11 | 11.97 | 8.70 | 10.15 | 10.15 | 7.98% | 63,908 |
| Aug 12, 2024 | 11.10 | 11.40 | 9.00 | 9.40 | 9.40 | -17.47% | 19,945 |
| Aug 9, 2024 | 10.42 | 12.20 | 8.70 | 11.39 | 11.39 | 10.58% | 63,029 |
| Aug 8, 2024 | 10.77 | 12.50 | 9.52 | 10.30 | 10.30 | -2.83% | 88,700 |
| Aug 7, 2024 | 13.63 | 13.63 | 10.60 | 10.60 | 10.60 | -23.52% | 29,623 |
| Aug 6, 2024 | 10.89 | 14.50 | 10.88 | 13.86 | 13.86 | 26.00% | 101,850 |
| Aug 5, 2024 | 9.79 | 11.00 | 9.49 | 11.00 | 11.00 | 4.36% | 29,921 |
| Aug 2, 2024 | 10.56 | 11.01 | 9.93 | 10.54 | 10.54 | 0.86% | 9,043 |
| Aug 1, 2024 | 8.31 | 11.63 | 8.31 | 10.45 | 10.45 | 26.06% | 106,098 |