Rezolute Inc (RZLT) Historical Stock Data
4.39 ↑0.16 (3.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RZLT is down -1.23% a day on average. There have been 11 days where Rezolute Inc closed green and 19 days where RZLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.20 | 4.39 | ↑$0.19 (4.52%) | 4.15 | 4.45 | 357.18K |
| 2024-12-19 | 4.20 | 4.23 | ↑$0.03 (0.71%) | 4.08 | 4.33 | 329K |
| 2024-12-18 | 4.38 | 4.08 | ↓$0.30 (-6.85%) | 4.07 | 4.64 | 306.07K |
| 2024-12-17 | 4.49 | 4.44 | ↓$0.05 (-1.11%) | 4.32 | 4.56 | 272.62K |
| 2024-12-16 | 4.59 | 4.49 | ↓$0.10 (-2.18%) | 4.47 | 4.72 | 370.01K |
| 2024-12-13 | 4.75 | 4.59 | ↓$0.16 (-3.37%) | 4.42 | 4.77 | 535.77K |
| 2024-12-12 | 5.00 | 4.64 | ↓$0.36 (-7.20%) | 4.47 | 5.00 | 512.41K |
| 2024-12-11 | 4.94 | 4.94 | ↑$0.00 (0.00%) | 4.89 | 5.21 | 393.28K |
| 2024-12-10 | 5.23 | 4.95 | ↓$0.28 (-5.35%) | 4.90 | 5.29 | 568.27K |
| 2024-12-09 | 5.14 | 5.02 | ↓$0.12 (-2.33%) | 4.96 | 5.23 | 480.15K |
| 2024-12-06 | 5.27 | 5.18 | ↓$0.09 (-1.71%) | 5.13 | 5.47 | 383.64K |
| 2024-12-05 | 5.16 | 5.24 | ↑$0.08 (1.55%) | 5.12 | 5.31 | 406.37K |
| 2024-12-04 | 5.41 | 5.16 | ↓$0.25 (-4.62%) | 5.02 | 5.45 | 346.09K |
| 2024-12-03 | 5.13 | 5.35 | ↑$0.22 (4.29%) | 4.90 | 5.53 | 554.54K |
| 2024-12-02 | 5.12 | 5.10 | ↓$0.02 (-0.39%) | 5.00 | 5.43 | 522.86K |
| 2024-11-29 | 4.98 | 5.04 | ↑$0.06 (1.20%) | 4.87 | 5.11 | 192.90K |
| 2024-11-27 | 4.81 | 4.99 | ↑$0.18 (3.74%) | 4.70 | 5.05 | 404.71K |
| 2024-11-26 | 4.90 | 4.79 | ↓$0.11 (-2.24%) | 4.73 | 4.95 | 186.05K |
| 2024-11-25 | 4.97 | 4.86 | ↓$0.11 (-2.21%) | 4.85 | 4.98 | 274.80K |
| 2024-11-22 | 4.78 | 4.91 | ↑$0.13 (2.72%) | 4.68 | 4.99 | 372.53K |
| 2024-11-21 | 5.00 | 4.86 | ↓$0.14 (-2.80%) | 4.82 | 5.14 | 283.08K |
| 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 |
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