Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Rezolute Inc (RZLT)
Rezolute Inc (RZLT) Historical

RZLT Rezolute Inc

0.85975

0.0547 (6.79%)

Last Updated: 13:33:15

Delayed by 15 minutes

RZLT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 04 2023	0.80505	-0.00155	-0.19%	0.8066	0.86	0.783	33,001
Dec 01 2023	0.8066	0.0346	4.48%	0.7954	0.82	0.744	54,339
Nov 30 2023	0.772	0.034	4.61%	0.72	0.801599	0.72	51,820
Nov 29 2023	0.738	-0.023	-3.02%	0.7748	0.80	0.7309	20,654
Nov 28 2023	0.761	-0.0138	-1.78%	0.7841	0.8135	0.761	8,242
Nov 27 2023	0.7748	0.011	1.44%	0.80	0.80	0.7748	33,621
Nov 24 2023	0.7638	-0.0035	-0.46%	0.77	0.80	0.7564	99,206
Nov 22 2023	0.7673	-0.0371	-4.61%	0.8174	0.8174	0.7568	72,605
Nov 21 2023	0.8044	0.0543	7.24%	0.82	0.825	0.7328	49,680
Nov 20 2023	0.7501	-0.0677	-8.28%	0.83	0.83	0.75	66,058
Nov 17 2023	0.8178	0.0093	1.15%	0.84	0.84	0.755	59,102
Nov 16 2023	0.8085	0.0575	7.66%	0.74	0.8299	0.739001	28,965
Nov 15 2023	0.751	-0.039	-4.94%	0.78	0.79	0.7501	58,521
Nov 14 2023	0.79	-0.063	-7.39%	0.91	0.91	0.79	110,314
Nov 13 2023	0.853	0.0929	12.22%	0.7777	0.88	0.7777	20,566
Nov 10 2023	0.7601	-0.0899	-10.58%	0.89	0.90	0.7201	26,810
Nov 09 2023	0.85	-0.15	-15.0%	1.00	1.00	0.7845	72,752
Nov 08 2023	1.00	0.018	1.83%	0.99	1.00	0.91	47,828
Nov 07 2023	0.982	0.035	3.7%	0.99	1.00	0.9485	13,433
Nov 06 2023	0.947	-0.053	-5.3%	1.00	1.00	0.8968	14,016
Nov 03 2023	1.00	0.02	2.04%	1.00	1.00	0.95	36,538
Nov 02 2023	0.98	-0.045	-4.39%	0.98	1.04	0.95895	29,889
Nov 01 2023	1.025	0.08	7.89%	1.02	1.05	0.885	43,185
Oct 31 2023	0.95	-0.10	-9.52%	1.04	1.06	0.90727	28,685
Oct 30 2023	1.05	0.07	6.6%	1.06	1.06	0.93	20,864
Oct 27 2023	0.985	0.005	0.51%	0.96	1.04	0.9239	31,414
Oct 26 2023	0.98	-0.05	-4.85%	1.03	1.03	0.96	46,365
Oct 25 2023	1.03	0.09	9.09%	0.892	1.0599	0.892	87,561
Oct 24 2023	0.9442	-0.0208	-2.16%	1.01	1.01	0.89	34,654
Oct 23 2023	0.965	-0.055	-5.39%	1.03	1.03	0.9201	10,309
Oct 20 2023	1.02	0.07	7.37%	1.01	1.0676	0.859401	54,904
Oct 19 2023	0.95	-0.09	-8.65%	1.08	1.08	0.95	52,627
Oct 18 2023	1.04	0.06	6.12%	1.10	1.10	1.0179	11,577
Oct 17 2023	0.98	0.06	6.52%	0.97	1.04	0.90	45,324
Oct 16 2023	0.92	0.0546	6.31%	0.85	1.07	0.8142	57,446
Oct 13 2023	0.8654	-0.0233	-2.62%	0.90	0.90	0.811	51,270
Oct 12 2023	0.8887	-0.0513	-5.46%	0.98	0.98	0.88	28,216
Oct 11 2023	0.94	-0.06	-6.0%	0.99	1.02	0.91	890,168
Oct 10 2023	1.00	0.0003	0.03%	1.09	1.1899	0.98	31,153
Oct 09 2023	0.9997	-0.0664	-6.23%	1.05	1.05	0.99	12,124
Oct 06 2023	1.0661	-0.06	-5.65%	1.14	1.22	1.01	33,482
Oct 05 2023	1.13	0.01	0.89%	1.16	1.25	1.12	14,559
Oct 04 2023	1.12	-0.10	-8.2%	1.20	1.20	1.11	22,605
Oct 03 2023	1.22	-0.02	-1.61%	1.21	1.29	1.21	33,202
Oct 02 2023	1.24	-0.08	-6.06%	1.30	1.38	1.20	15,028
Sep 29 2023	1.32	-0.03	-1.86%	1.40	1.40	1.30	29,320
Sep 28 2023	1.345	-0.02	-1.1%	1.37	1.37	1.32	31,651
Sep 27 2023	1.36	0.01	0.74%	1.35	1.41	1.34	15,079
Sep 26 2023	1.35	0.02	1.5%	1.33	1.4764	1.33	38,909
Sep 25 2023	1.33	-0.09	-6.34%	1.42	1.42	1.30	16,442
Sep 22 2023	1.42	0.03	2.16%	1.45	1.45	1.38	18,640
Sep 21 2023	1.39	0.02	1.46%	1.37	1.42	1.37	39,322
Sep 20 2023	1.37	-0.07	-4.86%	1.44	1.45	1.37	29,048
Sep 19 2023	1.44	-0.05	-3.36%	1.49	1.49	1.39	10,673
Sep 18 2023	1.49	-0.06	-3.87%	1.54	1.54	1.47	20,808
Sep 15 2023	1.55	0.00	0.0%	1.57	1.57	1.415	72,281
Sep 14 2023	1.55	-0.03	-1.9%	1.63	1.65	1.50	14,803
Sep 13 2023	1.58	0.15	10.49%	1.43	1.64	1.43	47,097
Sep 12 2023	1.43	-0.06	-4.03%	1.48	1.48	1.43	35,645
Sep 11 2023	1.49	0.02	1.36%	1.48	1.51	1.448	65,192
Sep 08 2023	1.47	0.02	1.38%	1.41	1.4899	1.41	45,771
Sep 07 2023	1.45	0.00	0.0%	1.43	1.48	1.425	27,838
Sep 06 2023	1.45	0.02	1.4%	1.41	1.45	1.41	6,932

Delayed Upgrade Clock