Rezolve AI PLC - Ordinary Shares (RZLV)

2.0850
-0.0650 (-3.02%)
NASDAQ · Last Trade: Oct 7th, 1:32 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rezolve AI PLC - Ordinary Shares (RZLV)

DateOpenHighLowCloseVolumeAdjusted Close
10/06/20262.352.352.132.1519,750,0662.15
10/05/20262.232.272.172.2316,664,6442.23
10/02/20262.172.182.052.0610,209,4982.06
10/01/20262.182.202.132.136,299,0022.13
9/30/20262.142.222.122.179,843,5302.17
9/29/20262.152.152.112.127,962,4072.12
9/28/20262.152.182.122.128,694,8382.12
9/25/20262.232.252.172.1810,560,3352.18
9/24/20262.282.282.212.237,939,5942.23
9/23/20262.382.392.272.2810,311,8002.28
9/22/20262.302.352.282.348,091,8902.34
9/21/20262.302.332.282.3010,561,6342.30
9/18/20262.272.302.252.278,624,2592.27
9/17/20262.252.292.252.276,344,0932.27
9/16/20262.292.302.212.228,573,1862.22
9/15/20262.292.292.232.287,755,9242.28
9/14/20262.252.302.222.298,400,5942.29
9/11/20262.312.342.292.298,967,8412.29
9/10/20262.262.372.252.3011,968,3092.30
9/09/20262.302.322.262.309,435,5172.30
9/08/20262.262.372.242.3120,623,4632.31
9/04/20262.202.242.192.2117,265,0162.21
9/03/20262.342.342.152.2036,042,3202.20
9/02/20262.382.402.322.3314,840,3472.33
9/01/20262.522.572.302.3965,329,8922.39
8/31/20263.033.032.802.8933,475,2182.89
8/28/20263.033.052.932.9721,157,0902.97
8/27/20262.952.992.852.9421,658,0172.94
8/26/20262.883.042.832.9131,392,6032.91
8/25/20262.763.092.622.9697,935,2592.96
8/24/20262.452.472.412.437,058,0312.43
8/21/20262.502.532.452.467,705,6702.46
8/20/20262.502.542.432.475,938,7062.47
8/19/20262.462.522.412.505,325,3152.50
8/18/20262.512.572.442.4512,620,9242.45
8/17/20262.642.672.582.617,261,0772.61
8/14/20262.642.712.622.678,001,5762.67
8/13/20262.682.712.602.6513,407,6222.65
8/12/20262.812.842.682.685,871,4632.68
8/11/20262.752.832.702.7811,510,8132.78
8/10/20262.712.812.712.757,389,4502.75
8/07/20262.682.752.612.738,089,5782.73
8/06/20262.652.712.582.647,013,5862.64
8/05/20262.612.772.532.7116,369,3192.71
8/04/20262.592.712.592.648,808,3972.64
8/03/20262.442.592.432.576,303,9812.57
7/31/20262.412.462.322.437,403,1702.43
7/30/20262.302.382.282.387,290,4472.38
7/29/20262.292.342.242.246,371,7012.24
7/28/20262.262.322.202.319,290,5162.31
7/27/20262.342.392.252.3010,043,5912.30
7/24/20262.312.322.242.247,647,5842.24
7/23/20262.282.342.262.306,483,0982.30
7/22/20262.382.422.312.317,880,2842.31
7/21/20262.322.432.322.397,682,7272.39
7/20/20262.372.372.262.296,741,6612.29
7/17/20262.302.382.252.319,843,3852.31
7/16/20262.402.402.312.3710,384,5992.37
7/15/20262.522.542.382.4112,332,8432.41
7/14/20262.502.542.392.5119,280,3032.51
7/13/20262.562.582.482.498,594,4982.49
7/10/20262.672.672.552.606,365,7422.60
7/09/20262.602.642.542.628,936,8842.62
7/08/20262.712.712.572.6410,425,3772.64
7/07/20262.752.882.692.7710,206,6492.77