Rezolute Inc (RZLT) Historical Stock Data
5.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RZLT is up 0.02% a day on average. There have been 17 days where Rezolute Inc closed green and 13 days where RZLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.99 | 5.01 | ↑$0.02 (0.40%) | 4.85 | 5.14 | 294.02K |
| 2024-11-19 | 4.78 | 4.95 | ↑$0.17 (3.56%) | 4.66 | 5.06 | 482K |
| 2024-11-18 | 5.36 | 4.87 | ↓$0.49 (-9.14%) | 4.79 | 5.48 | 442.70K |
| 2024-11-15 | 5.61 | 5.29 | ↓$0.32 (-5.70%) | 5.18 | 5.74 | 441.41K |
| 2024-11-14 | 5.61 | 5.60 | ↓$0.01 (-0.18%) | 5.35 | 5.76 | 441.49K |
| 2024-11-13 | 5.80 | 5.64 | ↓$0.16 (-2.76%) | 5.63 | 6.05 | 273.74K |
| 2024-11-12 | 5.95 | 5.82 | ↓$0.13 (-2.18%) | 5.68 | 6.05 | 351.80K |
| 2024-11-11 | 5.56 | 5.96 | ↑$0.40 (7.19%) | 5.56 | 6.19 | 644.94K |
| 2024-11-08 | 5.84 | 5.58 | ↓$0.26 (-4.45%) | 5.51 | 5.92 | 561.73K |
| 2024-11-07 | 5.75 | 5.72 | ↓$0.03 (-0.52%) | 5.66 | 6.03 | 234.88K |
| 2024-11-06 | 5.47 | 5.81 | ↑$0.34 (6.22%) | 5.40 | 5.85 | 352.37K |
| 2024-11-05 | 5.65 | 5.44 | ↓$0.21 (-3.72%) | 5.39 | 5.65 | 306.77K |
| 2024-11-04 | 5.40 | 5.44 | ↑$0.04 (0.74%) | 5.32 | 5.65 | 551.79K |
| 2024-11-01 | 5.49 | 5.50 | ↑$0.01 (0.18%) | 5.38 | 5.63 | 249.17K |
| 2024-10-31 | 5.36 | 5.48 | ↑$0.12 (2.24%) | 5.23 | 5.54 | 341.74K |
| 2024-10-30 | 5.68 | 5.44 | ↓$0.24 (-4.23%) | 5.42 | 5.70 | 251.57K |
| 2024-10-29 | 5.67 | 5.68 | ↑$0.01 (0.18%) | 5.59 | 5.75 | 470.59K |
| 2024-10-28 | 5.82 | 5.63 | ↓$0.19 (-3.26%) | 5.56 | 5.90 | 312.20K |
| 2024-10-25 | 5.66 | 5.78 | ↑$0.12 (2.12%) | 5.57 | 5.93 | 500.44K |
| 2024-10-24 | 5.34 | 5.54 | ↑$0.20 (3.75%) | 5.25 | 5.54 | 343.51K |
| 2024-10-23 | 5.20 | 5.36 | ↑$0.16 (3.08%) | 5.08 | 5.54 | 742.61K |
| 2024-10-22 | 4.87 | 5.29 | ↑$0.42 (8.62%) | 4.87 | 5.40 | 1.35M |
| 2024-10-21 | 4.87 | 4.89 | ↑$0.02 (0.41%) | 4.71 | 4.97 | 565.84K |
| 2024-10-18 | 4.81 | 4.85 | ↑$0.04 (0.83%) | 4.71 | 4.88 | 198.11K |
| 2024-10-17 | 5.02 | 4.74 | ↓$0.28 (-5.58%) | 4.71 | 5.16 | 305.48K |
| 2024-10-16 | 4.85 | 4.95 | ↑$0.10 (2.06%) | 4.84 | 5.14 | 557.51K |
| 2024-10-15 | 4.78 | 4.82 | ↑$0.04 (0.84%) | 4.70 | 4.89 | 164.22K |
| 2024-10-14 | 4.81 | 4.78 | ↓$0.03 (-0.62%) | 4.65 | 4.84 | 291.30K |
| 2024-10-11 | 4.65 | 4.70 | ↑$0.05 (1.08%) | 4.65 | 4.80 | 126.52K |
| 2024-10-10 | 4.70 | 4.67 | ↓$0.03 (-0.64%) | 4.54 | 4.73 | 164.15K |
Create an account or log in to view more rows.
$RZLT The best investment you can make is an investment in yourself or another person
$RZLT buying a share monday LFG
$RZLT great sale!!!! Buy buy buy
$RZLT We will not sell!
$RZLT all’s I know is buy and hold… no expectations
$RZLT what’s gonna happen now
$RZLT cup and handle!
$RZLT let’s buy NOW!!!
$RZLT do u adivise to buy more monday
$RZLT bought more