Register for real-time alerts, custom portfolio, and market movers
RZLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 2.97 | 0.21 | 7.61% | 2.77 | 3.094 | 2.77 | 127,055 |
| May 01 2024 | 2.76 | 0.08 | 2.99% | 2.64 | 2.85 | 2.60 | 107,020 |
| Apr 30 2024 | 2.68 | 0.07 | 2.68% | 2.59 | 2.74 | 2.57 | 193,434 |
| Apr 29 2024 | 2.61 | -0.05 | -1.88% | 2.68 | 2.77 | 2.56 | 189,566 |
| Apr 26 2024 | 2.66 | 0.06 | 2.31% | 2.65 | 2.7101 | 2.535 | 203,242 |
| Apr 25 2024 | 2.60 | -0.29 | -10.03% | 2.81 | 2.89 | 2.50 | 438,377 |
| Apr 24 2024 | 2.89 | 0.03 | 1.05% | 2.86 | 3.02 | 2.75 | 343,912 |
| Apr 23 2024 | 2.86 | -0.68 | -19.21% | 3.65 | 3.6792 | 2.67 | 939,521 |
| Apr 22 2024 | 3.54 | 0.11 | 3.21% | 3.45 | 3.69 | 3.3801 | 327,290 |
| Apr 19 2024 | 3.43 | 0.13 | 3.94% | 3.31 | 3.5993 | 3.31 | 342,974 |
| Apr 18 2024 | 3.30 | 0.06 | 1.85% | 3.35 | 3.4872 | 3.24 | 278,502 |
| Apr 17 2024 | 3.24 | -0.16 | -4.71% | 3.42 | 3.50 | 3.00 | 426,056 |
| Apr 16 2024 | 3.40 | 0.32 | 10.39% | 3.02 | 3.6276 | 3.02 | 553,449 |
| Apr 15 2024 | 3.08 | 0.38 | 14.07% | 2.80 | 3.49 | 2.80 | 782,233 |
| Apr 12 2024 | 2.70 | 0.10 | 3.85% | 2.65 | 2.7492 | 2.51 | 254,781 |
| Apr 11 2024 | 2.60 | 0.18 | 7.44% | 2.46 | 2.6512 | 2.4001 | 185,514 |
| Apr 10 2024 | 2.42 | -0.08 | -3.20% | 2.4201 | 2.49 | 2.3101 | 75,709 |
| Apr 09 2024 | 2.50 | -0.03 | -1.19% | 2.53 | 2.62 | 2.4306 | 180,672 |
| Apr 08 2024 | 2.53 | 0.17 | 7.20% | 2.37 | 2.5327 | 2.37 | 197,500 |
| Apr 05 2024 | 2.36 | 0.05 | 2.16% | 2.33 | 2.3751 | 2.3168 | 44,829 |
| Apr 04 2024 | 2.31 | -0.07 | -2.94% | 2.45 | 2.46 | 2.2216 | 128,822 |
| Apr 03 2024 | 2.38 | 0.09 | 3.93% | 2.35 | 2.41 | 2.28 | 142,362 |
| Apr 02 2024 | 2.29 | -0.13 | -5.37% | 2.3801 | 2.3992 | 2.22 | 122,833 |
| Apr 01 2024 | 2.42 | -0.13 | -5.10% | 2.68 | 2.73 | 2.26 | 352,461 |
| Mar 28 2024 | 2.55 | 0.31 | 13.84% | 2.27 | 2.69 | 2.21 | 597,957 |
| Mar 27 2024 | 2.24 | 0.12 | 5.66% | 2.13 | 2.39 | 2.1001 | 460,667 |
| Mar 26 2024 | 2.12 | 0.23 | 12.17% | 1.91 | 2.23 | 1.91 | 248,916 |
| Mar 25 2024 | 1.89 | -0.11 | -5.50% | 1.99 | 2.025 | 1.885 | 144,812 |
| Mar 22 2024 | 2.00 | 0.08 | 4.17% | 1.96 | 2.0799 | 1.94 | 252,893 |
| Mar 21 2024 | 1.92 | 0.01 | 0.52% | 1.90 | 2.08 | 1.85 | 264,105 |
| Mar 20 2024 | 1.91 | 0.01 | 0.53% | 1.92 | 1.97 | 1.76 | 223,594 |
| Mar 19 2024 | 1.90 | 0.11 | 6.15% | 1.76 | 2.00 | 1.74 | 387,619 |
| Mar 18 2024 | 1.79 | 0.01 | 0.56% | 1.81 | 1.94 | 1.68 | 315,297 |
| Mar 15 2024 | 1.78 | -0.04 | -2.20% | 1.83 | 1.85 | 1.66 | 349,753 |
| Mar 14 2024 | 1.82 | -0.10 | -5.21% | 1.90 | 1.9572 | 1.75 | 219,662 |
| Mar 13 2024 | 1.92 | -0.03 | -1.54% | 1.90 | 2.00 | 1.87 | 156,235 |
| Mar 12 2024 | 1.95 | -0.05 | -2.50% | 2.00 | 2.05 | 1.91 | 139,907 |
| Mar 11 2024 | 2.00 | 0.10 | 5.26% | 1.99 | 2.14 | 1.935 | 326,656 |
| Mar 08 2024 | 1.90 | 0.09 | 4.97% | 1.83 | 2.05 | 1.83 | 308,006 |
| Mar 07 2024 | 1.81 | 0.02 | 0.84% | 1.86 | 1.97 | 1.80 | 163,817 |
| Mar 06 2024 | 1.795 | 0.01 | 0.84% | 1.85 | 1.95 | 1.77 | 122,408 |
| Mar 05 2024 | 1.78 | -0.14 | -7.29% | 1.88 | 1.8901 | 1.751 | 142,758 |
| Mar 04 2024 | 1.92 | 0.12 | 6.67% | 1.83 | 1.94 | 1.78 | 206,087 |
| Mar 01 2024 | 1.80 | 0.15 | 9.09% | 1.64 | 1.95 | 1.64 | 274,674 |
| Feb 29 2024 | 1.65 | 0.03 | 1.85% | 1.62 | 1.68 | 1.5941 | 2,528,031 |
| Feb 28 2024 | 1.62 | -0.07 | -4.14% | 1.68 | 1.70 | 1.57 | 1,421,944 |
| Feb 27 2024 | 1.69 | 0.05 | 3.05% | 1.70 | 1.73 | 1.61 | 184,909 |
| Feb 26 2024 | 1.64 | -0.08 | -4.65% | 1.72 | 1.77 | 1.5959 | 155,198 |
| Feb 23 2024 | 1.72 | 0.12 | 7.50% | 1.58 | 1.84 | 1.58 | 384,894 |
| Feb 22 2024 | 1.60 | 0.13 | 8.84% | 1.49 | 1.62 | 1.49 | 551,478 |
| Feb 21 2024 | 1.47 | 0.02 | 1.38% | 1.45 | 1.56 | 1.45 | 282,347 |
| Feb 20 2024 | 1.45 | 0.10 | 7.41% | 1.50 | 1.56 | 1.41 | 532,863 |
| Feb 16 2024 | 1.35 | 0.14 | 11.57% | 1.26 | 1.41 | 1.24 | 743,987 |
| Feb 15 2024 | 1.21 | -0.03 | -2.42% | 1.24 | 1.2542 | 1.13 | 270,414 |
| Feb 14 2024 | 1.24 | 0.15 | 13.76% | 1.07 | 1.24 | 1.06 | 529,945 |
| Feb 13 2024 | 1.09 | -0.05 | -4.39% | 1.1758 | 1.1758 | 1.0501 | 57,524 |
| Feb 12 2024 | 1.14 | 0.08 | 7.55% | 1.08 | 1.14 | 1.04 | 193,838 |
| Feb 09 2024 | 1.06 | 0.06 | 6.00% | 1.01 | 1.06 | 1.00 | 124,623 |
| Feb 08 2024 | 1.00 | -0.05 | -4.76% | 1.03 | 1.08 | 0.98 | 35,015 |
| Feb 07 2024 | 1.05 | 0.02 | 1.94% | 1.04 | 1.08 | 0.932 | 186,021 |
| Feb 06 2024 | 1.03 | 0.06 | 6.44% | 0.9618 | 1.05 | 0.9601 | 120,761 |
| Feb 05 2024 | 0.9677 | -0.0823 | -7.84% | 1.03 | 1.03 | 0.9199 | 155,820 |
