Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rezolve AI Limited - Ordinary Shares (NQ: RZLV )

5.280 -0.460 (-8.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 5.520 5.720 5.140 5.280 274,747 -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%)
Sep 03, 2024 9.500 9.500 8.120 8.700 33,686 -0.08(-0.91%)
Aug 30, 2024 7.490 8.890 7.270 8.780 51,904 +1.49(+20.44%)
Aug 29, 2024 8.000 8.300 7.080 7.290 40,624 -0.60(-7.60%)
Aug 28, 2024 8.630 8.700 7.010 7.890 54,034 -1.01(-11.35%)
Aug 27, 2024 10.08 10.08 8.250 8.900 67,100 -1.15(-11.44%)
Aug 26, 2024 10.05 10.36 9.680 10.05 73,234 +0.00(+0.00%)
Aug 23, 2024 11.00 11.07 9.500 10.05 65,482 -0.26(-2.52%)
Aug 22, 2024 11.01 11.96 10.00 10.31 237,950 +1.47(+16.63%)
Aug 21, 2024 8.630 12.29 8.000 8.840 216,934 +0.79(+9.81%)
Aug 20, 2024 9.010 9.320 7.840 8.050 40,879 -0.15(-1.83%)
Aug 19, 2024 10.12 12.00 8.200 8.200 48,397 -1.99(-19.53%)
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.