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 | 0.29 | 7.94520547945 | 3.65 | 5.45 | 3.28 | 31334711 | 4.4054091 | CS |
| 4 | 1.47 | 59.5141700405 | 2.47 | 5.45 | 1.8 | 20483840 | 3.31961625 | CS |
| 12 | -3.96 | -50.1265822785 | 7.9 | 8.0799 | 1.57 | 7078226 | 3.27212102 | CS |
| 26 | -6.96 | -63.8532110092 | 10.9 | 12.29 | 1.57 | 4614497 | 3.45763019 | CS |
| 52 | -6.96 | -63.8532110092 | 10.9 | 12.29 | 1.57 | 4614497 | 3.45763019 | CS |
| 156 | -6.96 | -63.8532110092 | 10.9 | 12.29 | 1.57 | 4614497 | 3.45763019 | CS |
| 260 | -6.96 | -63.8532110092 | 10.9 | 12.29 | 1.57 | 4614497 | 3.45763019 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 3.82 | -0.9 | -19.07 | 4.63 | 4.64 | 3.625 | 15710530 |
| 1735601700 | 4.72 | 0.12 | 2.61 | 4.49 | 4.93 | 3.925 | 18980234 |
| 1735342500 | 4.6 | -0.02 | -0.43 | 5.18 | 5.45 | 4.24 | 39597916 |
| 1735256100 | 4.62 | 1.06 | 29.78 | 3.6 | 4.95 | 3.38 | 40343109 |
| 1735077840 | 3.56 | 0.33 | 10.22 | 3.65 | 3.81 | 3.2799999 | 26417586 |
| 1734996900 | 3.23 | 0.27 | 9.12 | 3.2599999 | 3.33 | 3 | 11063485 |
| 1734737700 | 2.96 | -0.08 | -2.63 | 3.11 | 3.19 | 2.62 | 12516109 |
| 1734651300 | 3.04 | -0.71 | -18.93 | 3.61 | 3.62 | 2.93 | 12936718 |
| 1734564900 | 3.75 | 0.46 | 13.98 | 3.91 | 4.3191 | 3.495 | 44725825 |
| 1734478500 | 3.29 | 1.16 | 54.46 | 2.17 | 4 | 2.17 | 72265192 |
| 1734392100 | 2.13 | 0.14 | 7.04 | 2.15 | 2.1508 | 2.02 | 8605834 |
| 1734132900 | 1.99 | -0.08 | -3.86 | 2.16 | 2.16 | 1.93 | 8757061 |
| 1734046500 | 2.07 | 0.08 | 4.02 | 2.2799999 | 2.3397 | 2.0299999 | 19431119 |
| 1733960100 | 1.99 | 0.06 | 3.11 | 2.32 | 2.77 | 1.9301 | 60061723 |
| 1733873700 | 1.93 | -0.02 | -1.03 | 2.04 | 2.04 | 1.83 | 4240027 |
| 1733787300 | 1.95 | 0.12 | 6.56 | 2.11 | 2.3699 | 1.92 | 4730526 |
| 1733528100 | 1.83 | -0.29 | -13.68 | 2.07 | 2.13 | 1.8 | 1722181 |
| 1733441700 | 2.12 | -0.17 | -7.42 | 2.4 | 2.5099 | 2.06 | 1521315 |
| 1733355300 | 2.29 | -0.01 | -0.43 | 2.44 | 2.46 | 2.1801 | 618785 |
| 1733268900 | 2.3 | -0.19 | -7.63 | 2.47 | 2.4902 | 2.2001 | 658208 |
| 1733182500 | 2.49 | 0.37 | 17.45 | 2.2 | 2.68 | 2.17 | 2372902 |
| 1732917840 | 2.12 | -0.09 | -4.07 | 2.12 | 2.1549999 | 1.96 | 502747 |
| 1732750500 | 2.21 | -0.03 | -1.34 | 2.32 | 2.4009 | 2.0608 | 624564 |
| 1732664100 | 2.24 | 0.05 | 2.28 | 2.43 | 2.6798 | 2.14 | 1982348 |
| 1732577700 | 2.19 | 0.37 | 20.33 | 1.9 | 2.33 | 1.88 | 1986982 |
| 1732318500 | 1.82 | 0.08 | 4.60 | 1.6399999 | 1.85 | 1.57 | 2603251 |
| 1732232100 | 1.74 | -0.27 | -13.43 | 2 | 2 | 1.6299999 | 1358252 |
| 1732145700 | 2.0099999 | -0.56 | -21.79 | 2.8 | 2.98 | 1.9 | 9508252 |
| 1732059300 | 2.57 | -0.08 | -3.02 | 2.77 | 2.8 | 2.3849999 | 241967 |
| 1731972900 | 2.65 | -0.08 | -2.93 | 2.77 | 2.85 | 2.64 | 93022 |
| 1731713700 | 2.73 | -0.72 | -20.87 | 3.41 | 3.4535 | 2.595 | 318768 |
| 1731627300 | 3.45 | -0.54 | -13.53 | 3.96 | 4.047474 | 3.4 | 132613 |
| 1731540900 | 3.99 | -0.29 | -6.78 | 4.62 | 4.78 | 3.82 | 207030 |
| 1731454500 | 4.28 | -0.03 | -0.70 | 4.41 | 4.45 | 3.86 | 107179 |
| 1731368100 | 4.3099999 | -0.13 | -2.93 | 4.4 | 4.43 | 4.13 | 88980 |
| 1731108900 | 4.44 | -0.05 | -1.11 | 4.4 | 4.58 | 4.25 | 43468 |
| 1731022500 | 4.49 | 0.03 | 0.67 | 4.37 | 4.5984999 | 4.35 | 33237 |
| 1730936100 | 4.46 | 0.02 | 0.45 | 4.35 | 4.64 | 4.3 | 60947 |
| 1730849700 | 4.44 | 0.26 | 6.22 | 4.18 | 4.45 | 4.1342 | 43277 |
| 1730763300 | 4.18 | -0.32 | -7.11 | 4.35 | 4.45 | 4.15 | 76776 |
| 1730500500 | 4.5 | -0.4 | -8.16 | 4.8 | 4.9 | 4.41 | 71039 |
| 1730414100 | 4.9 | 0 | 0.00 | 4.97 | 5.03 | 4.76 | 46426 |
| 1730327700 | 4.9 | -0.06 | -1.21 | 4.87 | 4.95 | 4.8099999 | 49191 |
| 1730241300 | 4.96 | -0.04 | -0.80 | 4.95 | 5.04 | 4.8 | 105971 |
| 1730154900 | 5 | -0.08 | -1.57 | 5.0599999 | 5.26 | 4.85 | 109679 |
| 1729895700 | 5.08 | -0.02 | -0.39 | 5.29 | 5.29 | 5.01 | 88496 |
| 1729809300 | 5.1 | 0.1 | 2.00 | 4.95 | 5.11 | 4.9006 | 67369 |
| 1729722900 | 5 | -0.13 | -2.53 | 5.0599999 | 5.18 | 4.93 | 92247 |
| 1729636500 | 5.13 | -0.28 | -5.18 | 5.42 | 5.4984 | 5.1 | 101231 |
| 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 | 7.09 | 6.5599999 | 190011 |
| 1728599700 | 7.06 | -0.04 | -0.56 | 7.01 | 7.24 | 6.92 | 165332 |
| 1728513300 | 7.1 | 0.19 | 2.75 | 7.18 | 7.32 | 6.91 | 320014 |
| 1728426900 | 6.91 | 0.05 | 0.73 | 7.9 | 8.0799 | 6.81 | 1135460 |
| 1728340500 | 6.86 | -0.05 | -0.72 | 6.75 | 7.23 | 6.66 | 271147 |
| 1728081300 | 6.91 | -0.27 | -3.76 | 7.06 | 7.5 | 6.32 | 557863 |
| 1727994900 | 7.18 | 0.36 | 5.28 | 8.58 | 9.448 | 6.4112 | 5350799 |
| 1727908500 | 6.82 | 0.2 | 3.02 | 6.45 | 7.2 | 6.3701 | 43506 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
