Rezolve AI Ltd (RZLV)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -4.34782608696 | 2.07 | 2.77 | 1.8 | 17869559 | 1.99911764 | CS |
| 4 | -1.455 | -42.3580786026 | 3.435 | 3.45 | 1.57 | 5956036 | 2.02066714 | CS |
| 12 | -4.07 | -67.2727272727 | 6.05 | 9.448 | 1.57 | 2171424 | 2.57844471 | CS |
| 26 | -8.05 | -80.259222333 | 10.03 | 12.29 | 1.57 | 1650117 | 2.87922667 | CS |
| 52 | -8.05 | -80.259222333 | 10.03 | 12.29 | 1.57 | 1650117 | 2.87922667 | CS |
| 156 | -8.05 | -80.259222333 | 10.03 | 12.29 | 1.57 | 1650117 | 2.87922667 | CS |
| 260 | -8.05 | -80.259222333 | 10.03 | 12.29 | 1.57 | 1650117 | 2.87922667 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734046500 | 2.07 | 0.08 | 4.02 | 2.2799999 | 2.3397 | 2.0299999 | 19068777 |
| 1733960100 | 1.99 | 0.06 | 3.11 | 2.2352 | 2.77 | 1.9301 | 59751184 |
| 1733873700 | 1.93 | -0.02 | -1.03 | 2.04 | 2.04 | 1.83 | 4172983 |
| 1733787300 | 1.95 | 0.12 | 6.56 | 2.11 | 2.3699 | 1.92 | 4635782 |
| 1733528100 | 1.83 | -0.29 | -13.68 | 2.07 | 2.13 | 1.8 | 1719070 |
| 1733441700 | 2.12 | -0.17 | -7.42 | 2.43 | 2.5099 | 2.06 | 1480629 |
| 1733355300 | 2.29 | -0.01 | -0.43 | 2.41 | 2.44 | 2.1801 | 608825 |
| 1733268900 | 2.3 | -0.19 | -7.63 | 2.42 | 2.4902 | 2.2001 | 628897 |
| 1733182500 | 2.49 | 0.37 | 17.45 | 2.2 | 2.68 | 2.18 | 2352768 |
| 1732917840 | 2.12 | -0.09 | -4.07 | 2.108 | 2.1549999 | 1.96 | 483403 |
| 1732750500 | 2.21 | -0.03 | -1.34 | 2.2799999 | 2.4009 | 2.0608 | 610339 |
| 1732664100 | 2.24 | 0.05 | 2.28 | 2.474 | 2.6798 | 2.14 | 1898255 |
| 1732577700 | 2.19 | 0.37 | 20.33 | 1.9 | 2.33 | 1.88 | 1961140 |
| 1732318500 | 1.82 | 0.08 | 4.60 | 1.62 | 1.85 | 1.57 | 2537567 |
| 1732232100 | 1.74 | -0.27 | -13.43 | 2 | 2 | 1.6299999 | 1352705 |
| 1732145700 | 2.0099999 | -0.56 | -21.79 | 2.86 | 2.9089999 | 1.9 | 9261499 |
| 1732059300 | 2.57 | -0.08 | -3.02 | 2.77 | 2.8 | 2.3849999 | 232095 |
| 1731972900 | 2.65 | -0.08 | -2.93 | 2.77 | 2.85 | 2.64 | 91877 |
| 1731713700 | 2.73 | -0.72 | -20.87 | 3.435 | 3.45 | 2.595 | 316885 |
| 1731627300 | 3.45 | -0.54 | -13.53 | 3.985 | 4.047474 | 3.4 | 130473 |
| 1731540900 | 3.99 | -0.29 | -6.78 | 4.62 | 4.62 | 3.82 | 197388 |
| 1731454500 | 4.28 | -0.03 | -0.70 | 4.41 | 4.45 | 3.86 | 105787 |
| 1731368100 | 4.3099999 | -0.13 | -2.93 | 4.4 | 4.4 | 4.13 | 85169 |
| 1731108900 | 4.44 | -0.05 | -1.11 | 4.5 | 4.58 | 4.25 | 42273 |
| 1731022500 | 4.49 | 0.03 | 0.67 | 4.35 | 4.5984999 | 4.35 | 33007 |
| 1730936100 | 4.46 | 0.02 | 0.45 | 4.43 | 4.64 | 4.3 | 60590 |
| 1730849700 | 4.44 | 0.26 | 6.22 | 4.41 | 4.45 | 4.1342 | 40997 |
| 1730763300 | 4.18 | -0.32 | -7.11 | 4.35 | 4.43 | 4.15 | 75261 |
| 1730500500 | 4.5 | -0.4 | -8.16 | 4.8 | 4.9 | 4.41 | 69583 |
| 1730414100 | 4.9 | 0 | 0.00 | 5 | 5.03 | 4.76 | 46144 |
| 1730327700 | 4.9 | -0.06 | -1.21 | 4.87 | 4.95 | 4.8099999 | 48453 |
| 1730241300 | 4.96 | -0.04 | -0.80 | 4.96 | 5.04 | 4.8 | 104874 |
| 1730154900 | 5 | -0.08 | -1.57 | 5.2 | 5.26 | 4.85 | 106416 |
| 1729895700 | 5.08 | -0.02 | -0.39 | 5.29 | 5.29 | 5.01 | 88496 |
| 1729809300 | 5.1 | 0.1 | 2.00 | 4.9519 | 5.11 | 4.9006 | 65822 |
| 1729722900 | 5 | -0.13 | -2.53 | 5.0599999 | 5.18 | 4.93 | 91839 |
| 1729636500 | 5.13 | -0.28 | -5.18 | 5.42 | 5.4984 | 5.1 | 100869 |
| 1729550100 | 5.41 | 0.13 | 2.46 | 5.25 | 5.49 | 5.25 | 74661 |
| 1729290900 | 5.28 | -0.46 | -8.01 | 5.5199999 | 5.72 | 5.14 | 274581 |
| 1729204500 | 5.74 | -0.33 | -5.44 | 6.0599999 | 6.29 | 5.55 | 189345 |
| 1729118100 | 6.07 | -0.61 | -9.13 | 6.55 | 6.59 | 6.01 | 159978 |
| 1729031700 | 6.68 | -0.11 | -1.62 | 6.78 | 6.9324 | 6.35 | 99821 |
| 1728945300 | 6.79 | -0.08 | -1.16 | 6.67 | 7.08 | 6.6504 | 91704 |
| 1728686100 | 6.87 | -0.19 | -2.69 | 7.02 | 7.07 | 6.5599999 | 188115 |
| 1728599700 | 7.06 | -0.04 | -0.56 | 7.11 | 7.2 | 6.92 | 155052 |
| 1728513300 | 7.1 | 0.19 | 2.75 | 7.18 | 7.32 | 6.91 | 320014 |
| 1728426900 | 6.91 | 0.05 | 0.73 | 7.9 | 7.9699 | 6.81 | 953391 |
| 1728340500 | 6.86 | -0.05 | -0.72 | 6.75 | 7.23 | 6.75 | 262987 |
| 1728081300 | 6.91 | -0.27 | -3.76 | 7.4389 | 7.4389 | 6.32 | 524322 |
| 1727994900 | 7.18 | 0.36 | 5.28 | 7.6976 | 9.448 | 6.4112 | 5137917 |
| 1727908500 | 6.82 | 0.2 | 3.02 | 6.6 | 7.2 | 6.3701 | 41105 |
| 1727822100 | 6.62 | -0.09 | -1.34 | 6.97 | 7.2499 | 6.0101 | 37670 |
| 1727735520 | 6.71 | -0.67 | -9.08 | 7.15 | 7.7267 | 6.51 | 121816 |
| 1727476500 | 7.38 | 0.15 | 2.07 | 7 | 7.95 | 7 | 218698 |
| 1727390100 | 7.23 | -0.29 | -3.86 | 8.4 | 9 | 6.9 | 710775 |
| 1727303700 | 7.52 | 2.6 | 52.85 | 5.32 | 8.1199999 | 5.3 | 3150769 |
| 1727217300 | 4.92 | -0.61 | -11.03 | 5.44 | 5.58 | 4.8099999 | 164121 |
| 1727130900 | 5.53 | -0.83 | -13.05 | 6.21 | 6.21 | 5.48 | 161266 |
| 1726871700 | 6.36 | -0.64 | -9.14 | 6.05 | 6.9944 | 6.05 | 417771 |
| 1726785300 | 7 | 2.25 | 47.37 | 8.38 | 10.76 | 5.62 | 6927710 |
| 1726698900 | 4.75 | -0.4 | -7.77 | 5.15 | 5.15 | 4.75 | 53385 |
| 1726612500 | 5.15 | -0.54 | -9.42 | 5.91 | 7.6 | 5.0049 | 348389 |
| 1726526100 | 5.6858 | -0.64 | -10.18 | 6.1001 | 6.25 | 4.89 | 36104 |
| 1726266900 | 6.33 | -0.18 | -2.76 | 6.9 | 6.9 | 6.3299 | 23874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
