Rezolute Inc. (RZLT)
NASDAQ: RZLT
· Real-Time Price · USD
9.10
-0.09 (-0.98%)
At close: Oct 03, 2025, 3:59 PM
9.11
0.11%
After-hours: Oct 03, 2025, 06:45 PM EDT
RZLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.45 | 9.45 | 9.01 | 9.10 | 9.10 | -0.98% | 1,300,910 |
| Oct 2, 2025 | 9.62 | 9.72 | 9.09 | 9.19 | 9.19 | -2.55% | 1,719,755 |
| Oct 1, 2025 | 9.43 | 9.53 | 9.17 | 9.43 | 9.43 | 0.32% | 1,997,400 |
| Sep 30, 2025 | 9.35 | 9.42 | 8.97 | 9.40 | 9.40 | 1.18% | 2,444,538 |
| Sep 29, 2025 | 9.44 | 9.50 | 9.11 | 9.29 | 9.29 | -0.54% | 1,176,635 |
| Sep 26, 2025 | 8.77 | 9.56 | 8.77 | 9.34 | 9.34 | 6.50% | 1,955,400 |
| Sep 25, 2025 | 8.76 | 8.83 | 8.43 | 8.77 | 8.77 | -0.45% | 1,275,904 |
| Sep 24, 2025 | 8.58 | 9.02 | 8.53 | 8.81 | 8.81 | 3.40% | 1,628,600 |
| Sep 23, 2025 | 8.11 | 8.70 | 8.02 | 8.52 | 8.52 | 4.67% | 1,385,028 |
| Sep 22, 2025 | 7.82 | 8.21 | 7.36 | 8.14 | 8.14 | 5.71% | 1,083,329 |
| Sep 19, 2025 | 8.45 | 8.82 | 7.67 | 7.70 | 7.70 | -6.10% | 4,756,413 |
| Sep 18, 2025 | 7.70 | 8.23 | 7.26 | 8.20 | 8.20 | 6.36% | 2,943,760 |
| Sep 17, 2025 | 7.84 | 7.89 | 7.58 | 7.71 | 7.71 | -0.13% | 997,346 |
| Sep 16, 2025 | 7.47 | 7.85 | 7.33 | 7.72 | 7.72 | 3.35% | 1,330,176 |
| Sep 15, 2025 | 7.68 | 7.78 | 7.23 | 7.47 | 7.47 | -2.86% | 982,732 |
| Sep 12, 2025 | 7.96 | 7.97 | 7.68 | 7.69 | 7.69 | -3.51% | 612,354 |
| Sep 11, 2025 | 8.11 | 8.15 | 7.93 | 7.97 | 7.97 | -1.60% | 538,512 |
| Sep 10, 2025 | 8.08 | 8.34 | 8.05 | 8.10 | 8.10 | 0.25% | 664,800 |
| Sep 9, 2025 | 7.89 | 8.27 | 7.88 | 8.08 | 8.08 | 1.64% | 972,417 |
| Sep 8, 2025 | 8.03 | 8.13 | 7.83 | 7.95 | 7.95 | -0.62% | 687,678 |
Page 1 of 136