Skip to main content
Rezolve AI PLC (RZLV)
NASDAQ: RZLV · Real-Time Price · USD
2.410
-0.110 (-4.37%)
At close: Jun 26, 2026, 4:00 PM EDT
2.490
+0.080 (3.32%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Rezolve AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.492.542.382.412.41-4.37%36,211,055
Jun 25, 20262.622.662.512.522.52-3.82%9,686,880
Jun 24, 20262.572.682.552.622.621.55%10,180,062
Jun 23, 20262.572.712.562.582.58-3.37%8,744,426
Jun 22, 20262.662.742.622.672.67-1.84%11,644,295
Jun 18, 20262.702.732.582.722.723.03%11,478,644
Jun 17, 20262.612.692.592.642.640.76%10,680,080
Jun 16, 20262.702.802.582.622.62-5.76%10,091,916
Jun 15, 20262.752.822.682.782.783.73%15,567,650
Jun 12, 20262.752.992.662.682.685.93%41,932,247
Jun 11, 20262.402.562.392.532.535.86%8,477,128
Jun 10, 20262.332.502.322.392.392.58%10,341,789
Jun 9, 20262.342.412.232.332.33-0.43%11,306,779
Jun 8, 20262.382.422.272.342.341.74%11,037,929
Jun 5, 20262.472.472.262.302.30-8.37%23,641,551
Jun 4, 20262.592.602.472.512.51-2.14%13,990,572
Jun 3, 20262.762.772.562.572.57-10.00%17,663,461
Jun 2, 20262.852.972.792.852.85-2.40%15,042,516
Jun 1, 20262.823.102.782.922.92-2.01%19,737,808
May 29, 20262.803.102.762.982.987.19%28,331,052
May 28, 20262.552.832.532.782.789.02%17,919,325
May 27, 20262.552.572.492.552.55-1.92%12,376,456
May 26, 20262.592.622.512.602.60-1.14%13,188,591
May 22, 20262.602.692.582.632.630.38%9,095,489
May 21, 20262.452.622.432.622.625.65%9,958,188
May 20, 20262.422.502.392.482.482.06%9,372,662
May 19, 20262.492.512.422.432.43-2.41%11,116,131
May 18, 20262.532.532.432.492.49-2.35%12,668,006
May 15, 20262.532.612.482.552.55-2.67%14,022,215
May 14, 20262.602.632.522.622.62-14,883,407
May 13, 20262.802.822.612.622.62-6.76%14,061,538
May 12, 20262.712.912.652.812.813.31%34,225,873
May 11, 20262.422.742.412.722.7213.33%27,693,029
May 8, 20262.392.422.312.402.400.42%16,091,325
May 7, 20262.382.532.352.392.390.84%15,705,634
May 6, 20262.442.452.312.372.37-2.87%19,640,483
May 5, 20262.612.622.442.442.44-6.15%16,529,695
May 4, 20262.652.762.572.602.60-2.62%11,432,275
May 1, 20262.592.682.522.672.673.89%12,785,075
Apr 30, 20262.592.622.502.572.574.47%15,422,814
Apr 29, 20262.512.512.402.462.46-2.38%8,811,288
Apr 28, 20262.552.562.482.522.52-2.33%6,582,317
Apr 27, 20262.562.602.502.582.58-1.53%9,797,897
Apr 24, 20262.662.662.552.622.620.77%9,397,435
Apr 23, 20262.722.722.532.602.60-7.14%15,918,342
Apr 22, 20262.652.892.652.802.806.46%19,302,633
Apr 21, 20262.772.812.622.632.63-4.71%11,507,057
Apr 20, 20262.692.782.632.762.762.22%10,721,418
Apr 17, 20262.792.802.682.702.70-0.74%12,732,392
Apr 16, 20262.832.852.652.722.72-2.51%15,673,740
Apr 15, 20262.632.842.632.792.797.72%18,731,373
Apr 14, 20262.652.682.552.592.591.97%16,538,643
Apr 13, 20262.372.562.342.542.546.72%22,027,445
Apr 10, 20262.542.572.382.382.38-6.30%15,421,187
Apr 9, 20262.752.772.542.542.54-9.93%18,075,720
Apr 8, 20263.083.092.752.822.82-2.08%19,858,878
Apr 7, 20262.862.882.662.882.88-2.70%24,662,704
Apr 6, 20263.153.292.952.962.96-4.82%19,754,154
Apr 2, 20263.003.222.993.113.11-0.64%25,787,493
Apr 1, 20262.573.162.563.133.1322.27%58,541,421
Mar 31, 20262.542.852.362.562.561.59%33,797,094
Mar 30, 20262.862.892.412.522.525.44%68,870,091
Mar 27, 20262.312.442.272.392.391.70%14,055,581
Mar 26, 20262.432.442.342.352.35-4.86%10,516,117
Mar 25, 20262.602.672.462.472.47-3.89%12,766,315
Mar 24, 20262.682.702.532.572.57-5.51%12,527,305
Mar 23, 20262.572.772.572.722.727.51%11,914,100
Mar 20, 20262.582.592.462.532.53-1.56%17,144,636
Mar 19, 20262.572.622.432.572.57-3.02%14,350,851
Mar 18, 20262.792.812.652.652.65-6.36%9,573,754
Mar 17, 20262.762.852.732.832.831.80%8,143,213
Mar 16, 20262.762.862.712.782.783.35%11,561,207
Mar 13, 20262.792.902.682.692.69-1.47%11,529,692
Mar 12, 20262.762.822.652.732.73-3.19%12,980,131
Mar 11, 20262.842.972.812.822.82-1.40%10,413,452
Mar 10, 20262.722.932.702.862.866.32%12,242,487
Mar 9, 20262.692.732.612.692.69-1.47%7,294,839
Mar 6, 20262.692.842.662.732.730.37%15,279,426
Mar 5, 20262.682.802.582.722.72-0.73%12,837,155
Mar 4, 20262.582.772.572.742.749.60%12,509,054
Mar 3, 20262.392.552.372.502.500.81%12,909,162
Mar 2, 20262.222.522.192.482.486.44%18,575,583
Feb 27, 20262.312.362.282.332.33-2.92%7,204,712
Feb 26, 20262.342.422.242.402.402.13%10,455,324
Feb 25, 20262.402.422.332.352.35-0.84%12,266,455
Feb 24, 20262.132.392.132.372.379.72%12,524,847
Feb 23, 20262.092.212.052.162.160.47%12,103,686
Feb 20, 20262.172.232.092.152.15-3.59%16,472,528
Feb 19, 20262.212.242.112.232.23-2.19%21,207,646
Feb 18, 20262.212.332.162.282.282.24%17,688,733
Feb 17, 20262.302.302.152.232.23-1.76%17,434,883
Feb 13, 20262.352.432.262.272.271.34%20,125,377
Feb 12, 20262.422.452.242.242.24-6.67%28,223,798
Feb 11, 20262.672.682.392.402.40-7.34%17,587,863
Feb 10, 20262.922.922.562.592.59-4.07%22,734,403
Feb 9, 20262.662.782.582.702.70-1.10%14,722,888
Feb 6, 20262.352.752.332.732.7321.33%26,849,469
Feb 5, 20262.312.432.212.252.25-4.66%23,286,084
Feb 4, 20262.592.602.312.362.36-9.23%27,097,643
Feb 3, 20262.762.782.512.602.60-2.99%26,522,012