Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rezolve AI Limited - Ordinary Shares (NQ: RZLV )

1.820 +0.080 (+4.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 1.640 1.850 1.570 1.820 2,645,118 +0.08(+4.60%)
Nov 21, 2024 2.000 2.000 1.630 1.740 1,357,974 -0.27(-13.43%)
Nov 20, 2024 2.800 2.980 1.900 2.010 9,504,535 -0.56(-21.79%)
Nov 19, 2024 2.770 2.800 2.385 2.570 241,777 -0.08(-3.02%)
Nov 18, 2024 2.770 2.850 2.640 2.650 93,009 -0.08(-2.93%)
Nov 15, 2024 3.410 3.454 2.595 2.730 319,014 -0.72(-20.87%)
Nov 14, 2024 3.960 4.048 3.400 3.450 132,111 -0.54(-13.53%)
Nov 13, 2024 4.620 4.780 3.820 3.990 207,030 -0.29(-6.78%)
Nov 12, 2024 4.410 4.450 3.860 4.280 107,179 -0.03(-0.70%)
Nov 11, 2024 4.400 4.400 4.130 4.310 87,605 -0.13(-2.93%)
Nov 08, 2024 4.400 4.580 4.250 4.440 43,968 -0.05(-1.11%)
Nov 07, 2024 4.370 4.598 4.350 4.490 33,237 +0.03(+0.67%)
Nov 06, 2024 4.350 4.640 4.300 4.460 61,394 +0.02(+0.45%)
Nov 05, 2024 4.180 4.450 4.134 4.440 43,277 +0.26(+6.22%)
Nov 04, 2024 4.350 4.450 4.150 4.180 76,774 -0.32(-7.11%)
Nov 01, 2024 4.800 4.900 4.410 4.500 73,842 -0.40(-8.16%)
Oct 31, 2024 4.970 5.030 4.760 4.900 46,426 +0.00(+0.00%)
Oct 30, 2024 4.870 4.950 4.810 4.900 49,191 -0.06(-1.21%)
Oct 29, 2024 4.950 5.040 4.800 4.960 105,972 -0.04(-0.80%)
Oct 28, 2024 5.060 5.260 4.850 5.000 110,029 -0.08(-1.57%)
Oct 25, 2024 5.290 5.290 5.010 5.080 88,792 -0.02(-0.39%)
Oct 24, 2024 4.950 5.110 4.901 5.100 67,791 +0.10(+2.00%)
Oct 23, 2024 5.060 5.180 4.930 5.000 92,247 -0.13(-2.53%)
Oct 22, 2024 5.420 5.498 5.100 5.130 101,231 -0.28(-5.18%)
Oct 21, 2024 5.250 5.490 5.250 5.410 74,661 +0.13(+2.46%)
Oct 18, 2024 5.520 5.720 5.140 5.280 275,078 -0.46(-8.01%)
Oct 17, 2024 6.060 6.290 5.550 5.740 189,769 -0.33(-5.44%)
Oct 16, 2024 6.550 6.590 6.010 6.070 162,388 -0.61(-9.13%)
Oct 15, 2024 6.780 6.932 6.350 6.680 103,308 -0.11(-1.62%)
Oct 14, 2024 6.670 7.080 6.650 6.790 91,826 -0.08(-1.16%)
Oct 11, 2024 7.020 7.090 6.560 6.870 190,019 -0.19(-2.69%)
Oct 10, 2024 7.010 7.240 6.920 7.060 165,545 -0.04(-0.56%)
Oct 09, 2024 7.180 7.320 6.910 7.100 320,084 +0.19(+2.75%)
Oct 08, 2024 7.900 8.080 6.810 6.910 1,135,561 +0.05(+0.73%)
Oct 07, 2024 6.750 7.230 6.660 6.860 272,435 -0.05(-0.72%)
Oct 04, 2024 7.060 7.500 6.320 6.910 565,150 -0.27(-3.76%)
Oct 03, 2024 8.580 9.448 6.411 7.180 5,356,440 +0.36(+5.28%)
Oct 02, 2024 6.450 7.200 6.370 6.820 43,546 +0.20(+3.02%)
Oct 01, 2024 6.970 7.250 6.010 6.620 41,973 -0.09(-1.34%)
Sep 30, 2024 7.150 7.727 6.510 6.710 126,457 -0.67(-9.08%)
Sep 27, 2024 7.000 7.950 7.000 7.380 219,445 +0.15(+2.07%)
Sep 26, 2024 8.400 9.000 6.900 7.230 711,034 -0.29(-3.86%)
Sep 25, 2024 5.320 8.120 5.300 7.520 3,153,744 +2.60(+52.85%)
Sep 24, 2024 5.440 5.580 4.810 4.920 168,443 -0.61(-11.03%)
Sep 23, 2024 6.210 6.210 5.480 5.530 161,569 -0.83(-13.05%)
Sep 20, 2024 6.050 6.994 6.050 6.360 421,668 -0.64(-9.14%)
Sep 19, 2024 8.130 10.76 5.620 7.000 7,593,793 +2.25(+47.37%)
Sep 18, 2024 5.150 5.150 4.750 4.750 59,103 -0.40(-7.77%)
Sep 17, 2024 5.910 7.600 5.005 5.150 363,554 -0.54(-9.42%)
Sep 16, 2024 6.400 6.400 4.890 5.686 37,643 -0.64(-10.18%)
Sep 13, 2024 6.900 6.900 6.330 6.330 24,737 -0.18(-2.76%)
Sep 12, 2024 6.980 6.990 6.150 6.510 34,158 -0.11(-1.66%)
Sep 11, 2024 6.910 7.135 6.410 6.620 14,603 -0.38(-5.43%)
Sep 10, 2024 7.700 8.160 6.800 7.000 51,276 -0.58(-7.65%)
Sep 09, 2024 9.800 10.00 7.570 7.580 128,173 -1.72(-18.49%)
Sep 06, 2024 8.990 9.560 8.710 9.300 42,285 +0.60(+6.90%)
Sep 05, 2024 8.780 8.780 8.330 8.700 59,114 +0.20(+2.35%)
Sep 04, 2024 8.800 9.030 8.010 8.500 18,566 -0.20(-2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.