Skip to main content
Rezolute, Inc. (RZLT)
NASDAQ: RZLT · Real-Time Price · USD
3.260
+0.150 (4.82%)
At close: Mar 9, 2026, 4:00 PM EDT
3.230
-0.030 (-0.92%)
After-hours: Mar 9, 2026, 7:32 PM EDT

Rezolute Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.063.293.023.263.264.82%1,978,095
Mar 6, 20263.043.163.013.113.11-0.64%1,282,202
Mar 5, 20263.263.303.063.133.13-4.57%1,342,375
Mar 4, 20263.113.423.083.283.286.15%1,449,925
Mar 3, 20263.003.162.963.093.09-1.59%1,604,344
Mar 2, 20262.983.242.933.143.14-2.18%1,959,238
Feb 27, 20263.323.353.093.213.21-2.43%2,487,724
Feb 26, 20263.533.593.253.293.29-7.06%1,669,025
Feb 25, 20263.613.643.473.543.54-1.94%1,543,970
Feb 24, 20263.203.673.193.613.6112.81%3,167,093
Feb 23, 20263.283.393.163.203.20-2.74%1,504,950
Feb 20, 20263.293.403.213.293.290.30%1,339,108
Feb 19, 20263.613.633.163.283.28-9.27%2,064,891
Feb 18, 20263.603.773.583.623.62-0.41%1,334,475
Feb 17, 20263.793.793.423.633.63-5.47%2,526,793
Feb 13, 20263.614.093.583.843.845.79%6,326,666
Feb 12, 20263.363.753.273.633.637.72%3,705,679
Feb 11, 20263.063.522.953.373.379.77%5,225,985
Feb 10, 20263.143.213.053.073.07-1.92%1,964,468
Feb 9, 20263.123.173.023.133.130.32%1,928,622
Feb 6, 20262.953.242.943.123.126.85%2,411,618
Feb 5, 20262.853.032.802.922.920.34%3,265,423
Feb 4, 20263.163.182.842.912.91-7.62%2,581,997
Feb 3, 20263.253.363.143.153.15-2.78%2,100,954
Feb 2, 20263.323.383.173.243.24-2.99%3,025,894
Jan 30, 20263.223.383.153.343.342.77%2,446,061
Jan 29, 20263.363.493.233.253.25-3.85%2,106,931
Jan 28, 20263.503.573.353.383.38-3.43%2,627,603
Jan 27, 20263.363.593.273.503.503.55%1,879,076
Jan 26, 20263.453.503.253.383.38-3.98%3,526,365
Jan 23, 20263.303.653.113.523.527.65%4,874,920
Jan 22, 20263.093.293.053.273.278.28%2,913,614
Jan 21, 20262.923.032.853.023.024.50%2,861,579
Jan 20, 20262.692.952.692.892.895.86%3,625,056
Jan 16, 20262.842.932.732.732.73-2.85%4,384,160
Jan 15, 20262.702.852.632.812.813.31%3,599,388
Jan 14, 20262.482.922.482.722.729.68%7,193,342
Jan 13, 20262.502.582.362.482.48-1.20%3,691,012
Jan 12, 20262.512.622.442.512.51-4.56%2,694,735
Jan 9, 20262.352.702.252.632.6310.97%5,893,366
Jan 8, 20262.302.422.112.372.370.85%9,768,623
Jan 7, 20261.992.391.972.352.3523.04%8,992,483
Jan 6, 20262.012.021.871.911.91-2.80%4,935,667
Jan 5, 20262.152.161.931.971.97-9.24%4,886,737
Jan 2, 20262.372.432.122.172.17-8.26%4,060,598
Dec 31, 20252.172.382.172.362.367.76%4,321,494
Dec 30, 20252.412.412.162.192.19-9.88%5,951,046
Dec 29, 20252.622.652.412.432.43-8.99%5,572,800
Dec 26, 20252.812.812.582.672.67-2.55%5,727,139
Dec 24, 20252.552.822.512.742.7413.22%7,276,088
Dec 23, 20252.012.491.972.422.4218.05%13,918,961
Dec 22, 20251.822.191.802.052.0515.82%10,966,983
Dec 19, 20251.941.971.771.771.77-4.32%10,974,519
Dec 18, 20252.092.211.841.851.85-7.96%7,256,384
Dec 17, 20252.052.251.842.012.01-0.50%15,937,291
Dec 16, 20251.652.131.632.022.0223.93%23,240,557
Dec 15, 20251.791.791.521.631.63-9.44%13,738,844
Dec 12, 20251.461.851.451.801.8028.57%35,289,525
Dec 11, 20251.231.611.071.401.40-87.20%128,726,803
Dec 10, 20259.9111.179.8610.9410.9411.07%3,279,945
Dec 9, 202510.1710.559.769.859.85-3.15%2,061,433
Dec 8, 202510.5010.549.8910.1710.17-2.40%2,614,086
Dec 5, 20259.7410.859.6510.4210.427.42%2,421,062
Dec 4, 20259.509.859.289.709.702.43%2,364,270
Dec 3, 20259.029.678.919.479.476.52%1,581,689
Dec 2, 20259.169.308.848.898.89-3.05%1,208,804
Dec 1, 20259.579.688.929.179.17-5.66%2,288,679
Nov 28, 20259.729.779.479.729.721.67%733,511
Nov 26, 20259.759.759.359.569.560.31%1,223,654
Nov 25, 20259.749.829.349.539.53-2.46%1,680,331
Nov 24, 20259.8310.039.519.779.77-0.61%1,413,659
Nov 21, 20259.459.939.329.839.831.87%1,342,160
Nov 20, 202510.3710.639.619.659.65-5.02%1,053,595
Nov 19, 202510.1510.6410.0010.1610.16-2,074,574
Nov 18, 202510.1310.279.7910.1610.16-0.59%915,385
Nov 17, 20259.7810.339.6310.2210.223.55%1,976,195
Nov 14, 20259.8310.189.539.879.87-0.70%1,310,259
Nov 13, 202510.0010.209.719.949.94-0.60%1,090,234
Nov 12, 202510.0210.629.9210.0010.00-0.40%1,804,808
Nov 11, 20259.9610.239.7810.0410.040.85%1,919,303
Nov 10, 202510.9511.469.679.969.96-7.48%2,238,163
Nov 7, 20259.4510.949.2110.7610.7612.08%2,049,621
Nov 6, 20259.159.799.099.609.602.67%1,515,831
Nov 5, 20259.009.378.549.359.355.06%1,648,973
Nov 4, 20258.969.008.828.908.90-2.20%1,094,816
Nov 3, 20259.299.488.979.109.10-2.36%1,276,900
Oct 31, 20259.7610.039.329.329.32-5.09%1,124,311
Oct 30, 20259.4410.009.429.829.823.04%1,223,579
Oct 29, 20259.759.799.269.539.530.42%989,478
Oct 28, 20259.419.599.209.499.490.42%1,088,126
Oct 27, 20259.209.489.009.459.452.83%988,345
Oct 24, 20259.219.409.059.199.191.88%868,546
Oct 23, 20259.799.838.709.029.02-8.24%2,334,724
Oct 22, 20259.1110.048.959.839.8310.95%3,987,325
Oct 21, 20258.989.088.618.868.86-1.66%2,139,694
Oct 20, 20258.829.038.519.019.013.68%1,482,371
Oct 17, 20258.788.978.548.698.69-2.03%728,128
Oct 16, 20259.099.228.768.878.87-1.44%1,514,336
Oct 15, 20258.509.048.479.009.006.89%1,357,263
Oct 14, 20257.858.657.808.428.424.34%1,211,197