Skip to main content
Rezolve AI PLC (RZLV)
NASDAQ: RZLV · Real-Time Price · USD
2.460
-0.060 (-2.38%)
At close: Apr 29, 2026, 4:00 PM EDT
2.470
+0.010 (0.41%)
After-hours: Apr 29, 2026, 4:26 PM EDT

Rezolve AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.512.512.402.47--1.98%7,648,763
Apr 28, 20262.552.562.482.522.52-2.33%6,557,555
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
Feb 2, 20262.562.762.502.682.683.88%22,237,809
Jan 30, 20262.792.892.572.582.58-9.47%29,104,149
Jan 29, 20263.033.042.792.852.85-8.06%23,509,972
Jan 28, 20263.073.132.933.103.101.97%20,666,133
Jan 27, 20262.883.192.753.043.047.04%31,687,091
Jan 26, 20263.133.152.812.842.84-9.55%36,913,850
Jan 23, 20263.403.423.113.143.14-8.99%44,270,912
Jan 22, 20263.693.833.433.453.45-4.17%32,113,064
Jan 21, 20263.833.843.353.603.601.41%58,039,967
Jan 20, 20264.274.883.553.553.55-22.99%87,327,166
Jan 16, 20264.774.974.484.614.61-0.43%28,576,774
Jan 15, 20264.104.814.084.634.6314.04%45,783,551
Jan 14, 20263.594.083.454.064.0611.54%31,331,391
Jan 13, 20264.214.223.603.643.64-9.23%47,212,392
Jan 12, 20263.804.133.664.014.018.97%32,462,573
Jan 9, 20263.903.993.573.683.68-0.81%24,345,230
Jan 8, 20263.273.823.203.713.7114.15%29,180,643
Jan 7, 20263.073.493.063.253.257.26%25,159,632
Jan 6, 20263.233.262.923.033.03-5.02%19,509,605
Jan 5, 20262.983.302.913.193.1911.15%25,351,309
Jan 2, 20262.682.902.592.872.8711.67%19,000,620
Dec 31, 20252.562.622.482.572.57-0.39%11,259,493
Dec 30, 20252.722.722.552.582.58-3.37%12,843,435
Dec 29, 20252.753.102.652.672.67-6.32%21,654,118
Dec 26, 20252.892.892.662.852.85-2.06%13,780,176
Dec 24, 20252.852.922.702.912.913.93%8,451,867
Dec 23, 20252.832.962.762.802.80-3.11%14,594,341
Dec 22, 20252.643.072.562.892.8913.33%34,093,210
Dec 19, 20252.302.652.282.552.5515.91%43,556,696
Dec 18, 20252.632.642.192.202.20-8.33%50,535,617
Dec 17, 20253.133.482.382.402.40-19.19%61,503,987
Dec 16, 20253.003.242.722.972.9728.02%75,862,553
Dec 15, 20252.562.572.312.322.32-9.73%11,796,640
Dec 12, 20252.632.662.542.572.57-3.38%11,590,359
Dec 11, 20252.742.752.582.662.66-4.66%10,400,460
Dec 10, 20252.762.852.662.792.791.09%10,532,010
Dec 9, 20252.702.802.632.762.760.36%9,292,176
Dec 8, 20252.792.902.672.752.75-1.43%12,182,337
Dec 5, 20252.922.932.732.792.79-4.78%12,991,958
Dec 4, 20252.632.952.602.932.9312.26%18,279,078