RZLT Historical Prices
Rezolute, Inc. Common Stock (NV) · daily open, high, low, close & volume
Trading days
248
Period high
11.46
Period low
1.07
Period change
-61.02%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.67 | 3.90 | 3.59 | 3.88 | +6.59% | 1,520,536 |
| Nov 5, 2026 | 3.93 | 3.97 | 3.56 | 3.64 | -8.08% | 1,231,493 |
| Nov 4, 2026 | 4.12 | 4.34 | 3.95 | 3.96 | -1.25% | 1,076,232 |
| Nov 3, 2026 | 3.94 | 4.13 | 3.90 | 4.01 | +3.35% | 920,616 |
| Nov 2, 2026 | 3.98 | 4.02 | 3.75 | 3.88 | -1.77% | 846,852 |
| Oct 30, 2026 | 4.05 | 4.16 | 3.88 | 3.95 | -4.13% | 779,253 |
| Oct 29, 2026 | 4.20 | 4.33 | 4.08 | 4.12 | -2.37% | 756,260 |
| Oct 28, 2026 | 4.11 | 4.24 | 4.02 | 4.22 | +2.68% | 1,414,536 |
| Oct 27, 2026 | 3.80 | 4.14 | 3.78 | 4.11 | +7.59% | 1,400,114 |
| Oct 26, 2026 | 3.87 | 3.89 | 3.73 | 3.82 | -0.91% | 1,543,501 |
| Oct 23, 2026 | 3.78 | 3.94 | 3.70 | 3.85 | -0.13% | 1,198,116 |
| Oct 22, 2026 | 3.67 | 3.96 | 3.67 | 3.86 | +4.32% | 1,355,633 |
| Oct 21, 2026 | 3.70 | 3.79 | 3.65 | 3.70 | +0.00% | 930,013 |
| Oct 20, 2026 | 3.66 | 3.84 | 3.63 | 3.70 | +0.00% | 1,225,228 |
| Oct 19, 2026 | 3.62 | 3.72 | 3.37 | 3.70 | +3.35% | 1,778,409 |
| Oct 16, 2026 | 3.90 | 3.99 | 3.56 | 3.58 | -8.21% | 1,398,003 |
| Oct 15, 2026 | 4.25 | 4.33 | 3.90 | 3.90 | -7.80% | 2,120,268 |
| Oct 14, 2026 | 4.52 | 4.70 | 4.21 | 4.23 | -8.24% | 1,703,119 |
| Oct 13, 2026 | 4.83 | 4.85 | 4.56 | 4.61 | -5.34% | 1,507,764 |
| Oct 12, 2026 | 4.86 | 4.91 | 4.72 | 4.87 | +0.00% | 1,009,656 |
| Oct 9, 2026 | 4.60 | 4.91 | 4.55 | 4.87 | +4.96% | 1,873,614 |
| Oct 8, 2026 | 4.33 | 4.68 | 4.32 | 4.64 | +5.94% | 2,198,166 |
| Oct 7, 2026 | 4.29 | 4.56 | 4.23 | 4.38 | +1.39% | 1,689,852 |
| Oct 6, 2026 | 4.64 | 4.64 | 4.15 | 4.32 | -0.23% | 2,191,788 |
| Oct 5, 2026 | 4.05 | 4.54 | 3.82 | 4.33 | +7.98% | 4,197,536 |
| Oct 2, 2026 | 4.13 | 4.20 | 3.96 | 4.01 | -1.47% | 1,646,388 |
| Oct 1, 2026 | 4.14 | 4.17 | 4.04 | 4.07 | -1.69% | 981,719 |
| Sep 30, 2026 | 4.19 | 4.34 | 4.13 | 4.14 | +1.22% | 1,702,788 |
| Sep 29, 2026 | 4.54 | 4.57 | 4.07 | 4.09 | -2.15% | 1,518,966 |
| Sep 28, 2026 | 3.85 | 4.20 | 3.76 | 4.18 | +7.18% | 1,587,556 |
| Sep 25, 2026 | 3.99 | 4.05 | 3.87 | 3.90 | -1.02% | 2,046,749 |
| Sep 24, 2026 | 4.03 | 4.08 | 3.83 | 3.94 | -1.50% | 3,868,971 |
| Sep 23, 2026 | 4.05 | 4.13 | 3.98 | 4.00 | -0.99% | 1,683,275 |
| Sep 22, 2026 | 3.96 | 4.09 | 3.95 | 4.04 | +3.32% | 928,648 |
| Sep 21, 2026 | 3.84 | 3.93 | 3.73 | 3.91 | +1.82% | 1,082,718 |
| Sep 18, 2026 | 3.95 | 3.95 | 3.67 | 3.84 | -2.78% | 2,517,600 |
| Sep 17, 2026 | 4.09 | 4.14 | 3.88 | 3.95 | -0.75% | 1,836,945 |
| Sep 16, 2026 | 4.20 | 4.23 | 3.88 | 3.98 | -4.10% | 2,047,200 |
| Sep 15, 2026 | 4.28 | 4.28 | 4.11 | 4.15 | -2.35% | 752,980 |
| Sep 14, 2026 | 4.18 | 4.28 | 4.09 | 4.25 | +0.71% | 828,034 |
| Sep 11, 2026 | 4.23 | 4.36 | 4.08 | 4.22 | +3.94% | 1,352,742 |
| Sep 9, 2026 | 4.55 | 4.55 | 4.02 | 4.06 | -7.73% | 2,073,825 |
| Sep 8, 2026 | 4.51 | 4.53 | 4.37 | 4.40 | -3.93% | 866,435 |
| Sep 4, 2026 | 4.49 | 4.62 | 4.44 | 4.58 | +0.88% | 716,948 |
| Sep 3, 2026 | 4.59 | 4.62 | 4.47 | 4.54 | -0.44% | 771,933 |
| Sep 2, 2026 | 4.50 | 4.61 | 4.43 | 4.56 | -2.77% | 857,320 |
| Aug 31, 2026 | 4.65 | 4.74 | 4.60 | 4.69 | +1.52% | 748,648 |
| Aug 28, 2026 | 4.95 | 4.95 | 4.58 | 4.62 | -7.23% | 1,084,885 |
| Aug 27, 2026 | 5.07 | 5.08 | 4.93 | 4.98 | -1.19% | 784,235 |
| Aug 26, 2026 | 5.01 | 5.10 | 4.88 | 5.04 | +0.60% | 1,368,016 |
| Aug 25, 2026 | 4.94 | 5.22 | 4.94 | 5.01 | +0.00% | 1,798,771 |
| Aug 24, 2026 | 5.03 | 5.13 | 4.70 | 5.01 | -1.57% | 1,297,416 |
| Aug 21, 2026 | 4.68 | 5.63 | 4.65 | 5.09 | +9.23% | 6,500,574 |
| Aug 20, 2026 | 4.68 | 4.71 | 4.60 | 4.66 | -1.27% | 971,465 |
| Aug 19, 2026 | 4.77 | 4.87 | 4.65 | 4.72 | +1.29% | 1,216,855 |
| Aug 18, 2026 | 4.62 | 4.72 | 4.58 | 4.66 | -0.43% | 912,779 |
| Aug 17, 2026 | 4.58 | 4.70 | 4.56 | 4.68 | +1.74% | 535,242 |
| Aug 14, 2026 | 4.59 | 4.75 | 4.44 | 4.60 | +0.00% | 657,137 |
| Aug 13, 2026 | 4.74 | 4.88 | 4.58 | 4.60 | -2.13% | 800,613 |
| Aug 12, 2026 | 4.65 | 4.80 | 4.62 | 4.70 | +1.73% | 2,391,287 |
| Aug 11, 2026 | 4.68 | 4.72 | 4.61 | 4.62 | -1.28% | 641,978 |
| Aug 10, 2026 | 4.68 | 4.76 | 4.59 | 4.68 | -0.21% | 756,464 |
| Aug 7, 2026 | 4.76 | 4.84 | 4.54 | 4.69 | -0.21% | 986,261 |
| Aug 6, 2026 | 4.71 | 4.92 | 4.65 | 4.70 | +0.43% | 924,974 |
| Aug 5, 2026 | 5.03 | 5.04 | 4.66 | 4.68 | -5.84% | 1,374,275 |
| Aug 4, 2026 | 4.96 | 5.25 | 4.95 | 4.97 | +1.22% | 2,541,360 |
| Aug 3, 2026 | 4.54 | 4.95 | 4.51 | 4.91 | +4.03% | 1,428,173 |
| Jul 31, 2026 | 4.91 | 4.91 | 4.54 | 4.72 | -3.28% | 776,975 |
| Jul 30, 2026 | 4.72 | 4.93 | 4.66 | 4.88 | +3.83% | 805,805 |
| Jul 29, 2026 | 4.93 | 4.99 | 4.68 | 4.70 | -4.47% | 802,434 |
| Jul 28, 2026 | 4.92 | 5.03 | 4.81 | 4.92 | -0.40% | 980,119 |
| Jul 27, 2026 | 4.95 | 5.13 | 4.80 | 4.94 | -1.00% | 1,245,382 |
| Jul 24, 2026 | 5.31 | 5.31 | 4.90 | 4.99 | -6.03% | 1,146,891 |
| Jul 23, 2026 | 4.94 | 5.39 | 4.91 | 5.31 | +6.20% | 2,163,872 |
| Jul 22, 2026 | 5.03 | 5.11 | 4.90 | 5.00 | -1.77% | 854,105 |
| Jul 21, 2026 | 4.53 | 5.09 | 4.50 | 5.09 | +14.38% | 1,416,020 |
| Jul 20, 2026 | 4.60 | 4.71 | 4.39 | 4.45 | -3.47% | 1,276,126 |
| Jul 17, 2026 | 4.25 | 4.65 | 4.14 | 4.61 | +5.49% | 1,084,749 |
| Jul 16, 2026 | 4.72 | 4.72 | 4.31 | 4.37 | -7.81% | 1,072,542 |
| Jul 15, 2026 | 4.83 | 4.83 | 4.68 | 4.74 | -1.86% | 755,411 |
| Jul 14, 2026 | 4.78 | 4.89 | 4.62 | 4.83 | +1.90% | 1,758,083 |
| Jul 13, 2026 | 4.74 | 4.82 | 4.58 | 4.74 | -0.21% | 2,446,497 |
| Jul 10, 2026 | 5.03 | 5.10 | 4.75 | 4.75 | -7.41% | 2,211,295 |
| Jul 9, 2026 | 4.97 | 5.21 | 4.87 | 5.13 | +3.43% | 1,407,491 |
| Jul 8, 2026 | 4.90 | 5.04 | 4.80 | 4.96 | -0.20% | 1,831,457 |
| Jul 7, 2026 | 4.94 | 5.08 | 4.71 | 4.97 | +0.81% | 1,545,384 |
| Jul 6, 2026 | 4.89 | 5.04 | 4.86 | 4.93 | +0.41% | 1,629,307 |
| Jul 2, 2026 | 4.99 | 5.06 | 4.84 | 4.91 | -0.81% | 2,794,829 |
| Jul 1, 2026 | 5.19 | 5.42 | 4.86 | 4.95 | -4.81% | 2,428,131 |
| Jun 30, 2026 | 5.12 | 5.31 | 4.98 | 5.20 | +1.96% | 3,368,015 |
| Jun 29, 2026 | 5.01 | 5.19 | 4.91 | 5.10 | +1.19% | 1,753,799 |
| Jun 26, 2026 | 5.00 | 5.17 | 4.86 | 5.04 | +0.20% | 6,577,310 |
| Jun 25, 2026 | 5.04 | 5.14 | 4.89 | 5.03 | +0.00% | 1,262,201 |
| Jun 24, 2026 | 4.90 | 5.25 | 4.90 | 5.03 | +2.86% | 2,689,821 |
| Jun 23, 2026 | 5.04 | 5.26 | 4.87 | 4.89 | -5.05% | 1,652,566 |
| Jun 22, 2026 | 5.10 | 5.25 | 5.04 | 5.15 | +2.59% | 3,111,906 |
| Jun 18, 2026 | 4.84 | 5.16 | 4.84 | 5.02 | +4.80% | 2,812,694 |
| Jun 17, 2026 | 4.63 | 4.94 | 4.58 | 4.79 | +4.81% | 3,081,730 |
| Jun 16, 2026 | 4.35 | 4.80 | 4.22 | 4.57 | +5.54% | 2,089,110 |
| Jun 15, 2026 | 4.26 | 4.52 | 4.26 | 4.33 | +8.25% | 2,398,386 |
| Jun 12, 2026 | 3.86 | 4.23 | 3.86 | 4.00 | +3.63% | 1,312,012 |
| Jun 11, 2026 | 3.79 | 4.00 | 3.71 | 3.86 | +1.31% | 1,151,125 |
| Jun 10, 2026 | 3.90 | 4.02 | 3.73 | 3.81 | -2.31% | 1,229,370 |
| Jun 9, 2026 | 4.08 | 4.13 | 3.71 | 3.90 | -4.41% | 2,371,645 |
| Jun 8, 2026 | 4.25 | 4.37 | 4.06 | 4.08 | -4.00% | 2,261,460 |
| Jun 5, 2026 | 4.52 | 4.63 | 4.18 | 4.25 | -5.76% | 2,082,832 |
| Jun 4, 2026 | 4.53 | 4.71 | 4.24 | 4.51 | -1.53% | 2,210,528 |
| Jun 3, 2026 | 4.37 | 4.62 | 4.07 | 4.58 | +14.50% | 5,236,486 |
| Jun 2, 2026 | 3.72 | 4.27 | 3.58 | 4.00 | +10.80% | 6,754,204 |
| Jun 1, 2026 | 3.27 | 3.63 | 3.19 | 3.61 | +9.39% | 1,537,561 |
| May 29, 2026 | 3.27 | 3.46 | 3.22 | 3.30 | +0.92% | 1,503,675 |
| May 28, 2026 | 3.32 | 3.34 | 3.23 | 3.27 | -1.51% | 881,982 |
| May 27, 2026 | 3.31 | 3.38 | 3.23 | 3.32 | +0.61% | 1,081,438 |
| May 26, 2026 | 3.26 | 3.34 | 3.18 | 3.30 | +1.54% | 900,111 |
| May 22, 2026 | 3.34 | 3.43 | 3.24 | 3.25 | -2.69% | 814,434 |
| May 21, 2026 | 3.18 | 3.35 | 3.14 | 3.34 | +3.73% | 864,108 |
| May 20, 2026 | 3.10 | 3.27 | 3.08 | 3.22 | +3.87% | 896,508 |
| May 19, 2026 | 3.20 | 3.23 | 2.83 | 3.10 | -4.32% | 2,015,797 |
| May 18, 2026 | 3.35 | 3.44 | 3.22 | 3.24 | -2.99% | 1,488,604 |
| May 15, 2026 | 3.34 | 3.38 | 3.22 | 3.34 | -1.76% | 891,460 |
| May 14, 2026 | 3.40 | 3.56 | 3.36 | 3.40 | +2.10% | 1,072,946 |
| May 13, 2026 | 3.31 | 3.35 | 3.17 | 3.33 | +0.91% | 1,440,878 |
| May 12, 2026 | 3.16 | 3.34 | 3.13 | 3.30 | +4.10% | 1,341,591 |
| May 11, 2026 | 3.27 | 3.35 | 3.15 | 3.17 | -1.25% | 1,322,726 |
| May 8, 2026 | 3.09 | 3.23 | 3.08 | 3.21 | +3.88% | 710,494 |
| May 7, 2026 | 3.13 | 3.16 | 3.00 | 3.09 | -1.59% | 933,494 |
| May 6, 2026 | 3.33 | 3.37 | 3.11 | 3.14 | -4.56% | 1,570,807 |
| May 5, 2026 | 3.34 | 3.38 | 3.21 | 3.29 | -0.30% | 1,375,270 |
| May 4, 2026 | 3.31 | 3.54 | 3.30 | 3.30 | +0.00% | 1,383,879 |
| May 1, 2026 | 3.22 | 3.35 | 3.14 | 3.30 | +3.12% | 1,474,987 |
| Apr 30, 2026 | 3.13 | 3.28 | 3.13 | 3.20 | +2.56% | 1,078,836 |
| Apr 29, 2026 | 3.10 | 3.19 | 3.03 | 3.12 | +1.63% | 1,254,081 |
| Apr 28, 2026 | 3.29 | 3.37 | 3.05 | 3.07 | -7.25% | 1,301,626 |
| Apr 27, 2026 | 3.06 | 3.42 | 3.04 | 3.31 | +6.77% | 3,880,171 |
| Apr 24, 2026 | 3.11 | 3.15 | 2.99 | 3.10 | -0.32% | 1,321,836 |
| Apr 23, 2026 | 3.32 | 3.34 | 3.07 | 3.11 | -6.61% | 1,034,754 |
| Apr 22, 2026 | 3.29 | 3.52 | 3.27 | 3.33 | +1.52% | 1,664,608 |
| Apr 21, 2026 | 3.35 | 3.36 | 3.17 | 3.28 | -2.67% | 1,033,600 |
| Apr 20, 2026 | 3.45 | 3.50 | 3.33 | 3.37 | -2.60% | 1,588,520 |
| Apr 17, 2026 | 3.61 | 3.65 | 3.45 | 3.46 | -2.26% | 1,108,613 |
| Apr 16, 2026 | 3.58 | 3.61 | 3.46 | 3.54 | -1.39% | 883,624 |
| Apr 15, 2026 | 3.56 | 3.68 | 3.54 | 3.59 | +1.13% | 1,007,495 |
| Apr 14, 2026 | 3.63 | 3.75 | 3.54 | 3.55 | -1.66% | 874,233 |
| Apr 13, 2026 | 3.62 | 3.76 | 3.54 | 3.61 | -0.82% | 2,172,466 |
| Apr 10, 2026 | 3.67 | 3.87 | 3.58 | 3.64 | -0.27% | 2,467,696 |
| Apr 9, 2026 | 3.52 | 3.66 | 3.46 | 3.65 | +2.53% | 1,352,195 |
| Apr 8, 2026 | 3.37 | 3.58 | 3.33 | 3.56 | +7.88% | 2,110,986 |
| Apr 7, 2026 | 3.22 | 3.30 | 3.08 | 3.30 | +1.23% | 1,308,948 |
| Apr 6, 2026 | 3.12 | 3.35 | 3.08 | 3.26 | +4.49% | 1,291,772 |
| Apr 2, 2026 | 3.03 | 3.20 | 2.99 | 3.12 | -0.32% | 686,176 |
| Apr 1, 2026 | 3.16 | 3.31 | 3.08 | 3.13 | +2.62% | 1,840,715 |
| Mar 31, 2026 | 2.88 | 3.10 | 2.79 | 3.05 | +7.02% | 1,954,285 |
| Mar 30, 2026 | 3.04 | 3.05 | 2.83 | 2.85 | -4.68% | 1,489,890 |
| Mar 27, 2026 | 3.19 | 3.36 | 2.99 | 2.99 | -8.00% | 2,200,896 |
| Mar 26, 2026 | 3.16 | 3.45 | 3.14 | 3.25 | +2.20% | 5,558,920 |
| Mar 25, 2026 | 2.90 | 3.66 | 2.88 | 3.18 | +18.22% | 12,761,740 |
| Mar 24, 2026 | 2.48 | 2.77 | 2.45 | 2.69 | +12.08% | 4,891,445 |
| Mar 23, 2026 | 2.51 | 2.53 | 2.38 | 2.40 | -3.61% | 1,042,818 |
| Mar 20, 2026 | 2.46 | 2.49 | 2.37 | 2.49 | +0.81% | 8,710,389 |
| Mar 19, 2026 | 2.33 | 2.50 | 2.29 | 2.47 | +3.78% | 1,507,999 |
| Mar 18, 2026 | 2.55 | 2.58 | 2.35 | 2.38 | -7.03% | 1,803,865 |
| Mar 17, 2026 | 2.46 | 2.64 | 2.44 | 2.56 | +2.81% | 3,012,959 |
| Mar 16, 2026 | 2.59 | 2.73 | 2.35 | 2.49 | -4.05% | 10,886,206 |
| Mar 13, 2026 | 3.06 | 3.10 | 2.57 | 2.60 | -14.07% | 3,280,876 |
| Mar 12, 2026 | 3.11 | 3.13 | 2.95 | 3.02 | -5.03% | 1,258,247 |
| Mar 11, 2026 | 3.21 | 3.24 | 3.07 | 3.18 | -0.93% | 1,376,379 |
| Mar 10, 2026 | 3.28 | 3.34 | 3.19 | 3.21 | -1.53% | 1,586,923 |
| Mar 9, 2026 | 3.06 | 3.29 | 3.02 | 3.26 | +4.82% | 1,983,583 |
| Mar 6, 2026 | 3.04 | 3.16 | 3.01 | 3.11 | -0.64% | 1,292,692 |
| Mar 5, 2026 | 3.26 | 3.30 | 3.06 | 3.13 | -4.57% | 1,343,417 |
| Mar 4, 2026 | 3.11 | 3.42 | 3.08 | 3.28 | +6.15% | 1,451,005 |
| Mar 3, 2026 | 3.00 | 3.16 | 2.96 | 3.09 | -1.59% | 1,616,289 |
| Mar 2, 2026 | 2.98 | 3.24 | 2.93 | 3.14 | -2.18% | 1,959,472 |
| Feb 27, 2026 | 3.32 | 3.35 | 3.09 | 3.21 | -2.43% | 2,488,398 |
| Feb 26, 2026 | 3.53 | 3.58 | 3.25 | 3.29 | -7.06% | 1,675,271 |
| Feb 25, 2026 | 3.61 | 3.63 | 3.46 | 3.54 | -1.94% | 1,545,364 |
| Feb 24, 2026 | 3.20 | 3.67 | 3.19 | 3.61 | +12.81% | 3,173,925 |
| Feb 23, 2026 | 3.28 | 3.39 | 3.16 | 3.20 | -2.74% | 1,506,849 |
| Feb 20, 2026 | 3.29 | 3.40 | 3.21 | 3.29 | +0.30% | 1,339,204 |
| Feb 19, 2026 | 3.61 | 3.63 | 3.16 | 3.28 | -9.27% | 2,065,036 |
| Feb 18, 2026 | 3.60 | 3.77 | 3.58 | 3.62 | -0.41% | 1,336,088 |
| Feb 17, 2026 | 3.79 | 3.79 | 3.42 | 3.63 | -5.47% | 2,528,140 |
| Feb 13, 2026 | 3.61 | 4.09 | 3.58 | 3.84 | +5.79% | 6,328,667 |
| Feb 12, 2026 | 3.36 | 3.75 | 3.27 | 3.63 | +7.72% | 3,711,234 |
| Feb 11, 2026 | 3.06 | 3.52 | 2.95 | 3.37 | +9.77% | 5,225,985 |
| Feb 10, 2026 | 3.14 | 3.21 | 3.05 | 3.07 | -1.92% | 1,964,468 |
| Feb 9, 2026 | 3.12 | 3.17 | 3.02 | 3.13 | +0.32% | 1,928,622 |
| Feb 6, 2026 | 2.95 | 3.24 | 2.94 | 3.12 | +6.85% | 2,411,618 |
| Feb 5, 2026 | 2.85 | 3.02 | 2.80 | 2.92 | +0.34% | 3,265,423 |
| Feb 4, 2026 | 3.16 | 3.18 | 2.84 | 2.91 | -7.62% | 2,581,997 |
| Feb 3, 2026 | 3.25 | 3.35 | 3.14 | 3.15 | -2.78% | 2,100,954 |
| Feb 2, 2026 | 3.32 | 3.38 | 3.17 | 3.24 | -2.99% | 3,025,894 |
| Jan 30, 2026 | 3.22 | 3.38 | 3.15 | 3.34 | +2.77% | 2,446,061 |
| Jan 29, 2026 | 3.36 | 3.49 | 3.23 | 3.25 | -3.85% | 2,106,931 |
| Jan 28, 2026 | 3.50 | 3.56 | 3.35 | 3.38 | -3.43% | 2,627,603 |
| Jan 27, 2026 | 3.36 | 3.59 | 3.27 | 3.50 | +3.55% | 1,879,076 |
| Jan 26, 2026 | 3.45 | 3.50 | 3.25 | 3.38 | -3.98% | 3,526,365 |
| Jan 23, 2026 | 3.30 | 3.65 | 3.11 | 3.52 | +7.65% | 4,874,920 |
| Jan 22, 2026 | 3.08 | 3.29 | 3.05 | 3.27 | +8.28% | 2,913,614 |
| Jan 21, 2026 | 2.92 | 3.03 | 2.85 | 3.02 | +4.50% | 2,861,579 |
| Jan 20, 2026 | 2.69 | 2.94 | 2.69 | 2.89 | +5.86% | 3,625,056 |
| Jan 16, 2026 | 2.84 | 2.93 | 2.73 | 2.73 | -2.85% | 4,384,160 |
| Jan 15, 2026 | 2.70 | 2.85 | 2.63 | 2.81 | +3.31% | 3,599,388 |
| Jan 14, 2026 | 2.48 | 2.92 | 2.48 | 2.72 | +9.68% | 7,193,342 |
| Jan 13, 2026 | 2.50 | 2.58 | 2.36 | 2.48 | -1.20% | 3,691,012 |
| Jan 12, 2026 | 2.51 | 2.62 | 2.44 | 2.51 | -4.56% | 2,694,735 |
| Jan 9, 2026 | 2.35 | 2.70 | 2.25 | 2.63 | +10.97% | 5,893,366 |
| Jan 8, 2026 | 2.30 | 2.42 | 2.11 | 2.37 | +0.85% | 9,768,623 |
| Jan 7, 2026 | 1.99 | 2.38 | 1.97 | 2.35 | +23.04% | 8,992,483 |
| Jan 6, 2026 | 2.01 | 2.02 | 1.87 | 1.91 | -2.80% | 4,935,667 |
| Jan 5, 2026 | 2.15 | 2.16 | 1.93 | 1.97 | -9.24% | 4,886,737 |
| Jan 2, 2026 | 2.37 | 2.43 | 2.12 | 2.17 | -8.26% | 4,060,598 |
| Dec 31, 2025 | 2.17 | 2.38 | 2.17 | 2.36 | +7.76% | 4,321,494 |
| Dec 30, 2025 | 2.41 | 2.41 | 2.16 | 2.19 | -9.88% | 5,951,046 |
| Dec 29, 2025 | 2.62 | 2.65 | 2.40 | 2.43 | -8.99% | 5,572,800 |
| Dec 26, 2025 | 2.81 | 2.81 | 2.58 | 2.67 | -2.55% | 5,727,139 |
| Dec 24, 2025 | 2.55 | 2.82 | 2.51 | 2.74 | +13.22% | 7,259,311 |
| Dec 23, 2025 | 2.01 | 2.49 | 1.97 | 2.42 | +18.05% | 13,908,734 |
| Dec 22, 2025 | 1.82 | 2.19 | 1.80 | 2.05 | +15.82% | 10,958,000 |
| Dec 19, 2025 | 1.94 | 1.97 | 1.77 | 1.77 | -4.32% | 10,968,365 |
| Dec 18, 2025 | 2.09 | 2.21 | 1.84 | 1.85 | -7.96% | 7,252,291 |
| Dec 17, 2025 | 2.05 | 2.25 | 1.84 | 2.01 | -0.50% | 15,925,467 |
| Dec 16, 2025 | 1.65 | 2.13 | 1.63 | 2.02 | +23.93% | 23,227,377 |
| Dec 15, 2025 | 1.79 | 1.79 | 1.52 | 1.63 | -9.44% | 13,728,326 |
| Dec 12, 2025 | 1.46 | 1.85 | 1.45 | 1.80 | +28.57% | 35,289,125 |
| Dec 11, 2025 | 1.23 | 1.61 | 1.07 | 1.40 | -87.20% | 128,724,603 |
| Dec 10, 2025 | 9.91 | 11.16 | 9.86 | 10.94 | +11.07% | 3,270,778 |
| Dec 9, 2025 | 10.17 | 10.55 | 9.76 | 9.85 | -3.15% | 2,053,231 |
| Dec 8, 2025 | 10.50 | 10.54 | 9.88 | 10.17 | -2.40% | 2,604,656 |
| Dec 5, 2025 | 9.74 | 10.85 | 9.65 | 10.42 | +7.42% | 2,418,760 |
| Dec 4, 2025 | 9.50 | 9.85 | 9.28 | 9.70 | +2.43% | 2,361,386 |
| Dec 3, 2025 | 9.02 | 9.67 | 8.91 | 9.47 | +6.52% | 1,581,689 |
| Dec 2, 2025 | 9.16 | 9.30 | 8.84 | 8.89 | -3.05% | 1,208,804 |
| Dec 1, 2025 | 9.57 | 9.68 | 8.92 | 9.17 | -5.66% | 2,288,679 |
| Nov 28, 2025 | 9.72 | 9.77 | 9.46 | 9.72 | +1.67% | 733,511 |
| Nov 26, 2025 | 9.75 | 9.75 | 9.35 | 9.56 | +0.31% | 1,223,654 |
| Nov 25, 2025 | 9.74 | 9.81 | 9.34 | 9.53 | -2.46% | 1,680,331 |
| Nov 24, 2025 | 9.83 | 10.03 | 9.51 | 9.77 | -0.61% | 1,413,659 |
| Nov 21, 2025 | 9.45 | 9.93 | 9.32 | 9.83 | +1.87% | 1,342,160 |
| Nov 20, 2025 | 10.37 | 10.63 | 9.61 | 9.65 | -5.02% | 1,053,595 |
| Nov 19, 2025 | 10.15 | 10.64 | 10.00 | 10.16 | +0.00% | 2,074,574 |
| Nov 18, 2025 | 10.13 | 10.27 | 9.79 | 10.16 | -0.59% | 915,285 |
| Nov 17, 2025 | 9.78 | 10.33 | 9.63 | 10.22 | +3.55% | 1,976,195 |
| Nov 14, 2025 | 9.83 | 10.18 | 9.53 | 9.87 | -0.70% | 1,310,259 |
| Nov 13, 2025 | 10.00 | 10.20 | 9.71 | 9.94 | -0.60% | 1,090,234 |
| Nov 12, 2025 | 10.02 | 10.62 | 9.92 | 10.00 | -0.40% | 1,802,233 |
| Nov 11, 2025 | 9.96 | 10.23 | 9.78 | 10.04 | +0.85% | 1,916,426 |
| Nov 10, 2025 | 10.95 | 11.46 | 9.67 | 9.96 | -7.48% | 2,238,163 |
Daily open, high, low, close and volume for Rezolute, Inc. Common Stock (NV) (RZLT). Showing 248 trading days. Unadjusted prices.