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 )

2.960 -0.080 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 3.110 3.190 2.620 2.960 12,527,809 -0.08(-2.63%)
Dec 19, 2024 3.610 3.620 2.930 3.040 12,174,498 -0.71(-18.93%)
Dec 18, 2024 3.910 4.319 3.495 3.750 44,668,816 +0.46(+13.98%)
Dec 17, 2024 2.170 4.000 2.170 3.290 72,236,792 +1.16(+54.46%)
Dec 16, 2024 2.150 2.151 2.020 2.130 8,600,333 +0.14(+7.04%)
Dec 13, 2024 2.160 2.160 1.930 1.990 8,775,455 -0.08(-3.86%)
Dec 12, 2024 2.280 2.340 2.030 2.070 19,425,684 +0.08(+4.02%)
Dec 11, 2024 2.320 2.770 1.930 1.990 60,048,744 +0.06(+3.11%)
Dec 10, 2024 2.040 2.040 1.830 1.930 4,239,398 -0.02(-1.03%)
Dec 09, 2024 2.110 2.370 1.920 1.950 4,728,841 +0.12(+6.56%)
Dec 06, 2024 2.070 2.130 1.800 1.830 1,729,881 -0.29(-13.68%)
Dec 05, 2024 2.400 2.510 2.060 2.120 1,520,461 -0.17(-7.42%)
Dec 04, 2024 2.440 2.460 2.180 2.290 616,571 -0.01(-0.43%)
Dec 03, 2024 2.470 2.490 2.200 2.300 658,148 -0.19(-7.63%)
Dec 02, 2024 2.200 2.680 2.170 2.490 2,372,892 +0.37(+17.45%)
Nov 29, 2024 2.120 2.155 1.960 2.120 502,747 -0.09(-4.07%)
Nov 27, 2024 2.320 2.401 2.061 2.210 629,023 -0.03(-1.34%)
Nov 26, 2024 2.430 2.680 2.140 2.240 1,981,981 +0.05(+2.28%)
Nov 25, 2024 1.900 2.330 1.880 2.190 2,001,139 +0.37(+20.33%)
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 67,790 +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 6.910 555,839 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.