Home

Rezolve AI PLC - Ordinary Shares (RZLV)

2.9900
+0.2900 (10.74%)
NASDAQ · Last Trade: Jul 23rd, 12:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/22/20252.843.022.692.9910,275,9592.99
7/21/20252.893.232.682.7019,039,6972.70
7/18/20252.872.932.772.828,041,7922.82
7/17/20252.903.032.762.8715,189,8232.87
7/16/20252.432.652.412.657,308,1942.65
7/15/20252.492.522.392.434,130,2192.43
7/14/20252.522.562.422.454,504,9412.45
7/11/20252.642.652.442.545,902,8212.54
7/10/20252.562.752.542.626,528,1192.62
7/09/20252.622.642.432.498,689,8362.49
7/08/20252.662.752.582.616,832,1462.61
7/07/20252.792.802.582.658,056,0812.65
7/03/20252.802.902.782.824,667,6362.82
7/02/20252.862.972.752.776,947,7962.77
7/01/20252.963.012.812.889,494,0472.88
6/30/20252.943.152.923.0816,209,4943.08
6/27/20253.083.332.642.7436,062,3112.74
6/26/20252.933.152.882.9513,146,3402.95
6/25/20253.053.112.682.8524,654,4872.85
6/24/20252.262.862.262.7844,725,9892.78
6/23/20252.062.171.952.0417,040,7062.04
6/20/20252.032.031.921.923,582,3681.92
6/18/20251.982.061.962.012,428,4902.01
6/17/20252.022.051.971.982,885,2361.98
6/16/20252.102.102.002.024,433,0502.02
6/13/20252.052.132.012.034,084,9582.03
6/12/20251.972.381.932.1410,953,4972.14
6/11/20252.062.071.921.944,195,1301.94
6/10/20252.112.122.022.052,675,7012.05
6/09/20252.072.152.032.062,010,0802.06
6/06/20252.002.082.002.042,321,2022.04
6/05/20252.022.072.002.012,594,1142.01
6/04/20251.962.091.952.052,867,5462.05
6/03/20251.912.001.911.951,694,2721.95
6/02/20251.971.991.901.903,360,6551.90
5/30/20252.072.081.952.003,477,6712.00
5/29/20252.102.212.082.102,614,3942.10
5/28/20252.162.162.072.072,995,3122.07
5/27/20252.162.232.102.144,355,2752.14
5/23/20252.102.182.062.113,024,1752.11
5/22/20252.082.232.072.193,408,8112.19
5/21/20252.162.312.072.103,800,0382.10
5/20/20252.352.402.152.164,525,2282.16
5/19/20252.312.402.282.343,175,9552.34
5/16/20252.312.502.262.415,399,1752.41
5/15/20252.322.372.242.292,854,0662.29
5/14/20252.262.472.222.376,216,0722.37
5/13/20252.152.312.152.265,239,9682.26
5/12/20252.192.272.132.154,404,1472.15
5/09/20252.312.332.002.035,827,3102.03
5/08/20252.082.352.082.305,749,3592.30
5/07/20251.992.081.922.062,762,9332.06
5/06/20252.032.111.981.994,085,7511.99
5/05/20252.212.242.032.114,745,2842.11
5/02/20252.242.262.062.266,460,6822.26
5/01/20252.372.422.192.194,517,3442.19
4/30/20252.262.332.172.316,060,9982.31
4/29/20252.252.572.132.4310,668,5342.43
4/28/20252.262.502.032.3312,308,7162.33
4/25/20252.062.321.992.0914,999,4642.09
4/24/20251.471.991.471.9711,589,3291.97
4/23/20251.491.531.431.492,637,8971.49