Rezolve AI PLC RZLV
NASDAQ · United States · Technology Services
$2.14-0.03 (-1.38%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.15 | -0.92% | $2.19 | $2.20 | $2.13 | 5.28M |
| 2026-09-30 | $2.17 | +2.36% | $2.14 | $2.22 | $2.12 | 9.83M |
| 2026-09-29 | $2.12 | 0.00% | $2.15 | $2.15 | $2.11 | 8.00M |
| 2026-09-28 | $2.12 | -2.75% | $2.15 | $2.18 | $2.12 | 8.74M |
| 2026-09-25 | $2.18 | -2.24% | $2.23 | $2.24 | $2.17 | 10.56M |
| 2026-09-24 | $2.23 | -2.19% | $2.28 | $2.28 | $2.21 | 7.96M |
| 2026-09-23 | $2.28 | -2.56% | $2.38 | $2.39 | $2.27 | 10.34M |
| 2026-09-22 | $2.34 | +1.74% | $2.30 | $2.35 | $2.28 | 8.12M |
| 2026-09-21 | $2.30 | +1.32% | $2.30 | $2.33 | $2.28 | 10.58M |
| 2026-09-18 | $2.27 | 0.00% | $2.27 | $2.30 | $2.25 | 8.62M |
| 2026-09-17 | $2.27 | +2.25% | $2.25 | $2.29 | $2.25 | 6.36M |
| 2026-09-16 | $2.22 | -2.63% | $2.29 | $2.30 | $2.21 | 8.59M |
| 2026-09-15 | $2.28 | -0.44% | $2.29 | $2.29 | $2.23 | 7.77M |
| 2026-09-14 | $2.29 | 0.00% | $2.25 | $2.30 | $2.22 | 8.43M |
| 2026-09-11 | $2.29 | -0.43% | $2.31 | $2.34 | $2.29 | 8.97M |
| 2026-09-10 | $2.30 | 0.00% | $2.26 | $2.37 | $2.25 | 12.01M |
| 2026-09-09 | $2.30 | -0.43% | $2.30 | $2.32 | $2.26 | 9.47M |
| 2026-09-08 | $2.31 | +4.52% | $2.26 | $2.37 | $2.24 | 20.66M |
| 2026-09-04 | $2.21 | +0.45% | $2.20 | $2.24 | $2.19 | 17.27M |
| 2026-09-03 | $2.20 | -5.58% | $2.34 | $2.34 | $2.15 | 36.08M |
| 2026-09-02 | $2.33 | -2.51% | $2.38 | $2.40 | $2.32 | 14.92M |
| 2026-09-01 | $2.39 | -17.30% | $2.52 | $2.57 | $2.30 | 65.44M |
| 2026-08-31 | $2.89 | -2.69% | $3.03 | $3.03 | $2.80 | 33.81M |
| 2026-08-28 | $2.97 | +1.02% | $3.03 | $3.05 | $2.93 | 21.16M |
| 2026-08-27 | $2.94 | +1.03% | $2.95 | $2.99 | $2.85 | 21.74M |
| 2026-08-26 | $2.91 | -1.69% | $2.88 | $3.04 | $2.83 | 31.50M |
| 2026-08-25 | $2.96 | +21.81% | $2.76 | $3.09 | $2.62 | 98.38M |
| 2026-08-24 | $2.43 | -1.22% | $2.45 | $2.47 | $2.41 | 7.06M |
| 2026-08-21 | $2.46 | -0.40% | $2.50 | $2.53 | $2.45 | 7.71M |
| 2026-08-20 | $2.47 | -1.20% | $2.50 | $2.54 | $2.43 | 5.94M |
| 2026-08-19 | $2.50 | +2.04% | $2.46 | $2.52 | $2.41 | 5.33M |
| 2026-08-18 | $2.45 | -6.13% | $2.51 | $2.57 | $2.44 | 12.65M |
| 2026-08-17 | $2.61 | -2.25% | $2.64 | $2.66 | $2.58 | 7.27M |
| 2026-08-14 | $2.67 | +0.75% | $2.64 | $2.70 | $2.62 | 8.00M |
| 2026-08-13 | $2.65 | -1.12% | $2.68 | $2.71 | $2.60 | 13.44M |
| 2026-08-12 | $2.68 | -3.60% | $2.81 | $2.84 | $2.68 | 5.90M |
| 2026-08-11 | $2.78 | +1.09% | $2.75 | $2.83 | $2.70 | 11.52M |
| 2026-08-10 | $2.75 | +0.73% | $2.71 | $2.81 | $2.71 | 7.40M |
| 2026-08-07 | $2.73 | +3.41% | $2.68 | $2.75 | $2.61 | 8.09M |
| 2026-08-06 | $2.64 | -2.58% | $2.65 | $2.71 | $2.58 | 7.02M |
| 2026-08-05 | $2.71 | +2.65% | $2.61 | $2.77 | $2.53 | 16.38M |
| 2026-08-04 | $2.64 | +2.72% | $2.59 | $2.71 | $2.59 | 8.90M |
| 2026-08-03 | $2.57 | +5.76% | $2.44 | $2.59 | $2.43 | 6.34M |
| 2026-07-31 | $2.43 | +2.10% | $2.41 | $2.46 | $2.32 | 7.40M |
| 2026-07-30 | $2.38 | +6.25% | $2.30 | $2.38 | $2.28 | 7.35M |
| 2026-07-29 | $2.24 | -3.03% | $2.29 | $2.34 | $2.24 | 6.41M |
| 2026-07-28 | $2.31 | +0.43% | $2.26 | $2.32 | $2.20 | 9.31M |
| 2026-07-27 | $2.30 | +2.68% | $2.34 | $2.39 | $2.25 | 10.05M |
| 2026-07-24 | $2.24 | -2.61% | $2.31 | $2.32 | $2.24 | 7.65M |
| 2026-07-23 | $2.30 | -0.43% | $2.28 | $2.34 | $2.26 | 6.52M |
| 2026-07-22 | $2.31 | -3.35% | $2.38 | $2.42 | $2.31 | 8.03M |
| 2026-07-21 | $2.39 | +4.37% | $2.32 | $2.43 | $2.32 | 7.72M |
| 2026-07-20 | $2.29 | -0.87% | $2.37 | $2.37 | $2.26 | 6.77M |
| 2026-07-17 | $2.31 | -2.53% | $2.30 | $2.38 | $2.25 | 9.84M |
| 2026-07-16 | $2.37 | -1.66% | $2.40 | $2.40 | $2.31 | 10.41M |
| 2026-07-15 | $2.41 | -3.98% | $2.52 | $2.54 | $2.38 | 12.43M |
| 2026-07-14 | $2.51 | +0.80% | $2.50 | $2.54 | $2.39 | 19.39M |
| 2026-07-13 | $2.49 | -4.23% | $2.56 | $2.58 | $2.48 | 8.64M |
| 2026-07-10 | $2.60 | -0.76% | $2.67 | $2.67 | $2.55 | 6.37M |
| 2026-07-09 | $2.62 | -0.76% | $2.60 | $2.64 | $2.54 | 8.95M |
| 2026-07-08 | $2.64 | -4.69% | $2.71 | $2.71 | $2.57 | 10.44M |
| 2026-07-07 | $2.77 | 0.00% | $2.75 | $2.88 | $2.69 | 10.22M |
| 2026-07-06 | $2.77 | -2.46% | $2.82 | $2.94 | $2.66 | 11.70M |
| 2026-07-02 | $2.84 | -7.79% | $3.07 | $3.09 | $2.75 | 20.28M |
| 2026-07-01 | $3.08 | -2.22% | $3.10 | $3.30 | $3.02 | 29.47M |
| 2026-06-30 | $3.15 | +21.15% | $2.65 | $3.35 | $2.63 | 52.03M |
| 2026-06-29 | $2.60 | +7.88% | $2.58 | $2.69 | $2.51 | 13.57M |
| 2026-06-26 | $2.41 | -4.37% | $2.49 | $2.54 | $2.38 | 37.38M |
| 2026-06-25 | $2.52 | -3.82% | $2.62 | $2.66 | $2.51 | 9.72M |
| 2026-06-24 | $2.62 | +1.55% | $2.57 | $2.68 | $2.55 | 10.18M |
| 2026-06-23 | $2.58 | -3.37% | $2.57 | $2.71 | $2.56 | 8.74M |
| 2026-06-22 | $2.67 | -1.84% | $2.66 | $2.74 | $2.62 | 11.64M |
| 2026-06-18 | $2.72 | +3.03% | $2.70 | $2.72 | $2.58 | 11.48M |
| 2026-06-17 | $2.64 | +0.76% | $2.61 | $2.68 | $2.59 | 10.68M |
| 2026-06-16 | $2.62 | -5.76% | $2.70 | $2.80 | $2.58 | 10.09M |
| 2026-06-15 | $2.78 | +3.73% | $2.75 | $2.82 | $2.68 | 15.57M |
| 2026-06-12 | $2.68 | +5.93% | $2.75 | $2.99 | $2.65 | 41.70M |
| 2026-06-11 | $2.53 | +5.86% | $2.39 | $2.56 | $2.38 | 8.48M |
| 2026-06-10 | $2.39 | +2.58% | $2.33 | $2.50 | $2.32 | 10.34M |
| 2026-06-09 | $2.33 | -0.43% | $2.34 | $2.41 | $2.23 | 11.31M |
| 2026-06-08 | $2.34 | +1.74% | $2.38 | $2.42 | $2.27 | 11.04M |
| 2026-06-05 | $2.30 | -8.37% | $2.47 | $2.47 | $2.26 | 23.64M |
| 2026-06-04 | $2.51 | -2.14% | $2.59 | $2.60 | $2.47 | 13.99M |
| 2026-06-03 | $2.57 | -10.00% | $2.76 | $2.77 | $2.56 | 17.66M |
| 2026-06-02 | $2.85 | -2.40% | $2.85 | $2.97 | $2.79 | 15.04M |
| 2026-06-01 | $2.92 | -2.01% | $2.82 | $3.10 | $2.78 | 19.74M |
| 2026-05-29 | $2.98 | +7.19% | $2.80 | $3.10 | $2.76 | 28.33M |
| 2026-05-28 | $2.78 | +9.02% | $2.55 | $2.83 | $2.53 | 17.92M |
| 2026-05-27 | $2.55 | -1.92% | $2.55 | $2.57 | $2.49 | 12.38M |
| 2026-05-26 | $2.60 | -1.14% | $2.59 | $2.62 | $2.51 | 13.19M |