NasdaqGM - Nasdaq Real Time Price USD

Rezolve AI PLC (RZLV)

2.3692
-0.0408
(-1.69%)
As of 1:45:25 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 20252.31002.40002.28002.36922.36922,320,174
May 16, 20252.31002.50002.26002.41002.41005,257,700
May 15, 20252.32002.36902.24002.29002.29002,864,100
May 14, 20252.26002.47002.22002.37002.37006,231,900
May 13, 20252.15002.30502.15002.26002.26005,249,900
May 12, 20252.19002.27002.13002.15002.15004,413,700
May 9, 20252.30502.33002.00002.03002.03005,827,300
May 8, 20252.08002.35002.08002.30002.30005,765,700
May 7, 20251.98502.08501.92002.06002.06002,743,600
May 6, 20252.02502.11001.98001.99001.99004,112,400
May 5, 20252.21002.23902.03002.11002.11004,750,100
May 2, 20252.24002.26002.06002.26002.26006,460,700
May 1, 20252.36502.42002.19002.19002.19004,534,000
Apr 30, 20252.26002.33002.17002.31002.31006,077,500
Apr 29, 20252.25002.57002.13502.43002.430010,679,300
Apr 28, 20252.26002.50002.03002.33002.330012,340,500
Apr 25, 20252.06002.32001.99002.09002.090014,999,500
Apr 24, 20251.47001.99001.47001.97001.970011,621,300
Apr 23, 20251.48501.53001.42501.49001.49002,643,900
Apr 22, 20251.36001.45001.36001.42001.42001,981,300
Apr 21, 20251.36001.39701.30001.35001.35002,163,400
Apr 17, 20251.34001.47001.31101.40001.40002,406,900
Apr 16, 20251.32001.35001.28001.33001.33002,368,100
Apr 15, 20251.21001.56001.19601.39001.390015,049,100
Apr 14, 20251.19001.22001.11001.14001.14002,124,700
Apr 11, 20251.13001.15001.10001.14001.14001,410,100
Apr 10, 20251.19001.19001.09001.13001.13002,359,700
Apr 9, 20251.14001.22001.07001.22001.22004,166,800
Apr 8, 20251.33001.35501.11001.13001.13003,019,000
Apr 7, 20251.17001.38001.17001.28001.28002,411,200
Apr 4, 20251.37501.41001.28001.29001.29002,506,600
Apr 3, 20251.27001.49001.27001.45001.45002,964,100
Apr 2, 20251.28001.45001.28001.39001.39002,494,300
Apr 1, 20251.26001.39001.23001.30001.30002,289,500
Mar 31, 20251.25001.25001.19001.21001.21002,684,900
Mar 28, 20251.39001.40001.27001.31001.31003,116,200
Mar 27, 20251.40001.46001.36001.43001.43001,558,500
Mar 26, 20251.46001.49001.39001.42001.42002,330,900
Mar 25, 20251.67001.68001.40001.44001.44007,441,500
Mar 24, 20251.74001.74001.63001.64001.64002,376,400
Mar 21, 20251.47501.66001.44001.65001.65002,070,900
Mar 20, 20251.59001.61001.50001.52001.52001,520,300
Mar 19, 20251.69001.70001.59001.59001.59002,382,700
Mar 18, 20251.72001.72901.65001.68001.68001,398,500
Mar 17, 20251.89001.94001.68001.75001.75003,791,000
Mar 14, 20251.70001.92001.69501.87001.87002,996,900
Mar 13, 20251.70501.75501.53001.64001.64002,773,900
Mar 12, 20251.50001.80001.48001.77001.77004,996,700
Mar 11, 20251.27001.44001.27001.40501.40502,081,900
Mar 10, 20251.36001.39001.28001.29001.29003,143,400
Mar 7, 20251.40001.48001.40001.45001.45001,729,700
Mar 6, 20251.47001.52001.40001.41001.41002,871,000
Mar 5, 20251.53001.62001.50001.57001.57002,964,300
Mar 4, 20251.54001.55001.28001.50001.50008,641,900
Mar 3, 20251.91501.92001.64001.66001.66005,078,900
Feb 28, 20251.85001.93001.81001.83001.83003,465,100
Feb 27, 20252.23002.25001.95001.95001.95004,550,700
Feb 26, 20252.30002.37002.16002.17002.17002,955,500
Feb 25, 20252.37002.40001.99002.16002.16004,695,100
Feb 24, 20252.50002.52002.34102.43002.43003,501,000
Feb 21, 20252.66002.76002.49002.55002.55004,242,000
Feb 20, 20252.67002.67002.48002.58002.58003,772,000
Feb 19, 20252.72002.80002.64002.64002.64003,521,500
Feb 18, 20252.79502.84002.61002.74002.74005,976,000
Feb 14, 20252.96002.97902.76002.92002.92006,244,300
Feb 13, 20253.05503.06002.82002.91002.91005,948,100
Feb 12, 20252.90003.09002.82102.92002.92005,773,800
Feb 11, 20253.25503.29003.00003.05003.05005,936,800
Feb 10, 20253.26003.50003.21003.35003.350012,936,300
Feb 7, 20253.18003.22002.85003.14003.140012,081,700
Feb 6, 20252.87003.10902.79002.97002.970011,909,800
Feb 5, 20252.48002.71502.31502.65002.65005,444,300
Feb 4, 20252.37002.63002.33002.45002.45004,811,700
Feb 3, 20252.21002.39002.20002.28002.28004,135,800
Jan 31, 20252.73002.73002.50002.50002.50004,197,100
Jan 30, 20252.55002.63002.48002.56002.56002,659,200
Jan 29, 20252.61002.61002.29002.46002.46004,553,000
Jan 28, 20252.64002.68002.41502.56002.56004,305,200
Jan 27, 20252.56002.75002.53002.64002.64005,697,800
Jan 24, 20253.09003.28002.84002.87002.87007,293,300
Jan 23, 20253.00003.15002.93003.05003.05005,969,500
Jan 22, 20253.23003.40003.03803.16003.160023,957,400
Jan 21, 20252.95003.03002.76002.86002.86007,874,400
Jan 17, 20253.02003.02002.78502.84002.84006,932,600
Jan 16, 20252.82003.14002.62003.01003.010018,915,200
Jan 15, 20252.47002.71002.38002.41002.41006,695,800
Jan 14, 20252.36002.52002.23002.31002.31008,211,700
Jan 13, 20252.64002.93002.36502.40002.40009,209,500
Jan 10, 20253.03003.24002.90003.21003.21005,533,600
Jan 8, 20253.20003.27002.88002.97002.970012,847,500
Jan 7, 20254.01004.02003.54903.72003.72009,218,300
Jan 6, 20254.23004.37003.86004.05004.050012,465,200
Jan 3, 20254.26004.53003.91004.32004.320013,476,900
Jan 2, 20253.93004.29103.71004.09004.090011,451,900
Dec 31, 20244.63004.64003.62503.82003.820015,777,200
Dec 30, 20244.49004.93003.92504.72004.720018,996,900
Dec 27, 20245.18005.45004.24004.60004.600039,694,300
Dec 26, 20243.60004.95003.38004.62004.620040,285,600
Dec 24, 20243.65003.81003.28003.56003.560026,417,600
Dec 23, 20243.26003.33003.00003.23003.230011,086,200
Dec 20, 20243.11003.19002.62002.96002.960012,527,800
Dec 19, 20243.61003.62002.93003.04003.040013,059,600
Dec 18, 20243.91004.31903.49503.75003.750044,897,300
Dec 17, 20242.17004.00002.17003.29003.290072,529,500
Dec 16, 20242.15002.15102.02002.13002.13008,634,700
Dec 13, 20242.16002.16001.93001.99001.99008,775,400
Dec 12, 20242.28002.34002.03002.07002.070019,453,500
Dec 11, 20242.32002.77001.93001.99001.990060,138,700
Dec 10, 20242.04002.04001.83001.93001.93004,245,100
Dec 9, 20242.11002.37001.92001.95001.95004,744,000
Dec 6, 20242.07002.13001.80001.83001.83001,729,900
Dec 5, 20242.40002.51002.06002.12002.12001,549,700
Dec 4, 20242.44002.46002.18002.29002.2900619,400
Dec 3, 20242.47002.49002.20002.30002.3000661,000
Dec 2, 20242.20002.68002.17002.49002.49002,375,500
Nov 29, 20242.12002.15501.96002.12002.1200502,700
Nov 27, 20242.32002.40102.06102.21002.2100629,000
Nov 26, 20242.43002.68002.14002.24002.24001,999,600
Nov 25, 20241.90002.33001.88002.19002.19002,011,500
Nov 22, 20241.64001.85001.57001.82001.82002,645,100
Nov 21, 20242.00002.00001.63001.74001.74001,362,600
Nov 20, 20242.80002.98001.90002.01002.01009,529,700
Nov 19, 20242.77002.80002.38502.57002.5700241,800
Nov 18, 20242.77002.85002.64002.65002.650093,000
Nov 15, 20243.41003.45402.59502.73002.7300318,800
Nov 14, 20243.96004.04703.40003.45003.4500133,000
Nov 13, 20244.62004.78003.82003.99003.9900206,900
Nov 12, 20244.41004.45003.86004.28004.2800107,000
Nov 11, 20244.40004.40004.13004.31004.310090,600
Nov 8, 20244.40004.58004.25004.44004.440044,000
Nov 7, 20244.37004.59904.35004.49004.490033,200
Nov 6, 20244.35004.64004.30004.46004.460061,400
Nov 5, 20244.18004.45004.13404.44004.440043,300
Nov 4, 20244.35004.45004.15004.18004.180076,800
Nov 1, 20244.80004.90004.41004.50004.500073,800
Oct 31, 20244.97005.03004.76004.90004.900046,400
Oct 30, 20244.87004.95004.81004.90004.900049,200
Oct 29, 20244.95005.04004.80004.96004.9600107,700
Oct 28, 20245.06005.26004.85005.00005.0000110,100
Oct 25, 20245.29005.29005.01005.08005.080088,500
Oct 24, 20244.95005.11004.90105.10005.100068,600
Oct 23, 20245.06005.18004.93005.00005.000092,500
Oct 22, 20245.42005.49805.10005.13005.1300101,500
Oct 21, 20245.25005.49005.25005.41005.410074,700
Oct 18, 20245.52005.72005.14005.28005.2800275,100
Oct 17, 20246.06006.29005.55005.74005.7400189,800
Oct 16, 20246.55006.59006.01006.07006.0700162,700
Oct 15, 20246.78006.93206.35006.68006.6800103,400
Oct 14, 20246.67007.08006.65006.79006.790093,100
Oct 11, 20247.02007.09006.56006.87006.8700190,000
Oct 10, 20247.01007.24006.92007.06007.0600165,600
Oct 9, 20247.18007.32006.91007.10007.1000320,600
Oct 8, 20247.90008.08006.81006.91006.91001,136,400
Oct 7, 20246.75007.23006.66006.86006.8600276,800
Oct 4, 20247.06007.50006.32006.91006.9100557,800
Oct 3, 20248.58009.44806.41107.18007.18005,379,200
Oct 2, 20246.45007.20006.37006.82006.820043,500
Oct 1, 20246.97007.25006.01006.62006.620042,000
Sep 30, 20247.15007.72706.51006.71006.7100126,400
Sep 27, 20247.00007.95007.00007.38007.3800219,400
Sep 26, 20248.40009.00006.90007.23007.2300712,500
Sep 25, 20245.32008.12005.30007.52007.52003,173,500
Sep 24, 20245.44005.58004.81004.92004.9200174,700
Sep 23, 20246.21006.21005.48005.53005.5300162,000
Sep 20, 20246.05006.99406.05006.36006.3600421,700
Sep 19, 20248.130010.76005.62007.00007.00007,604,600
Sep 18, 20245.15005.15004.75004.75004.750059,100
Sep 17, 20245.91007.60005.00505.15005.1500364,300
Sep 16, 20246.40006.40004.89005.68605.686037,600
Sep 13, 20246.90006.90006.33006.33006.330024,700
Sep 12, 20246.98006.99006.15006.51006.510034,200
Sep 11, 20246.91007.13506.41006.62006.620014,600
Sep 10, 20247.70008.16006.80007.00007.000051,300
Sep 9, 20249.800010.00007.57007.58007.5800128,200
Sep 6, 20248.99009.56008.71009.30009.300042,300
Sep 5, 20248.78008.78008.33008.70008.700059,100
Sep 4, 20248.80009.03008.01008.50008.500018,600
Sep 3, 20249.50009.50008.12008.70008.700033,600
Aug 30, 20247.49008.89007.27008.78008.780051,700
Aug 29, 20248.00008.30007.08007.29007.290040,600
Aug 28, 20248.63008.70007.01007.89007.890054,000
Aug 27, 202410.080010.08008.25008.90008.900067,100
Aug 26, 202410.050010.36009.680010.050010.050073,500
Aug 23, 202411.000011.07009.500010.050010.050065,400
Aug 22, 202411.010011.957010.000010.310010.3100238,600
Aug 21, 20248.630012.29008.00008.84008.8400217,200
Aug 20, 20249.01009.32007.84008.05008.050040,800
Aug 19, 202410.120012.00008.20008.20008.200048,400
Aug 16, 202410.900011.42007.710010.190010.1900194,200
Aug 15, 202411.000011.12509.52509.75009.750037,500
Aug 14, 202410.760011.70009.500011.200011.200046,100
Aug 13, 20249.110011.97008.700010.150010.150063,900
Aug 12, 202411.100011.40009.00009.40009.400019,900
Aug 9, 202410.420012.20008.700011.390011.390063,000
Aug 8, 202410.770012.50009.520010.300010.300088,700
Aug 7, 202413.630013.630010.600010.600010.600029,600
Aug 6, 202410.890014.500010.880013.860013.8600101,800
Aug 5, 20249.790011.00009.490011.000011.000029,900
Aug 2, 202410.560011.01009.930010.540010.54009,000
Aug 1, 20248.310011.63008.310010.450010.4500106,000
Jul 31, 20249.01009.01008.10008.29008.29004,400
Jul 30, 20248.630010.57008.63009.11009.110019,200
Jul 29, 20249.380010.45008.64008.76008.760022,900
Jul 26, 202411.110011.11009.51009.55009.550019,100
Jul 25, 202411.360011.380011.360011.360011.360021,300
Jul 24, 202411.190011.450011.190011.350011.350055,300
Jul 23, 202411.350011.350011.290011.300011.300066,500
Jul 22, 202411.360011.390011.350011.350011.350015,700
Jul 19, 202411.430011.440011.310011.390011.390069,000
Jul 18, 202411.380011.450011.350011.425011.425048,200
Jul 17, 202411.630011.800011.320011.380011.380094,600
Jul 16, 202411.960011.996011.750011.750011.750018,200
Jul 15, 202411.640012.350011.560011.970011.9700187,000
Jul 12, 202411.610011.650011.490011.600011.6000102,700
Jul 11, 202411.486011.500011.440011.480011.4800100,200
Jul 10, 202411.425011.500011.400011.500011.5000127,400
Jul 9, 202411.401011.401011.400011.400011.4000600
Jul 8, 202411.401011.450011.401011.425011.4250500
Jul 5, 202411.400011.450011.400011.450011.4500200
Jul 3, 202411.370011.500011.370011.500011.5000400
Jul 2, 202411.440011.440011.440011.440011.4400-
Jul 1, 202411.440011.440011.440011.440011.4400-
Jun 28, 202411.370011.440011.370011.440011.44004,200
Jun 27, 202411.450011.450011.450011.450011.4500400
Jun 26, 202411.530011.530011.430011.430011.43002,400
Jun 25, 202411.450011.470011.370011.430011.430042,300
Jun 24, 202411.430011.500011.430011.440011.440023,000
Jun 21, 202411.435011.442011.380011.420011.420012,400
Jun 20, 202411.370011.495011.364011.450011.45008,900
Jun 18, 202411.360011.480011.360011.480011.48006,700
Jun 17, 202411.500011.500011.410011.410011.41005,000
Jun 14, 202411.530011.530011.470011.490011.490047,200
Jun 13, 202411.530011.530011.400011.465011.465015,800
Jun 12, 202411.400011.475011.400011.405011.40503,900
Jun 11, 202411.370011.450011.370011.400011.40002,700
Jun 10, 202411.550011.550011.443011.550011.55002,800
Jun 7, 202411.400011.480011.400011.480011.48005,900
Jun 6, 202411.372011.510011.250011.460011.460077,700
Jun 5, 202411.500011.590011.420011.500011.500013,400
Jun 4, 202411.465011.520011.380011.400011.40001,600
Jun 3, 202411.460011.485011.374011.380011.38007,300
May 31, 202411.500011.550011.410011.550011.550064,800
May 30, 202411.420011.490011.420011.490011.49005,200
May 29, 202411.350011.470011.350011.364011.36403,700
May 28, 202411.450011.450011.350011.370011.370014,300
May 24, 202411.415011.460011.408011.460011.46006,800
May 23, 202411.450011.450011.310011.450011.450016,900
May 22, 202411.450011.450011.450011.450011.4500500
May 21, 202411.450011.487011.420011.487011.487016,500
May 20, 202411.350011.445011.350011.400011.400030,600

Related Tickers

AISP Airship AI Holdings, Inc.
5.29
+19.46%
 
REKR Rekor Systems, Inc.
1.0700
-0.93%
 
PDYN Palladyne AI Corp.
7.69
+5.78%
 
ARBE Arbe Robotics Ltd.
1.6150
-8.76%
 
GRRR Gorilla Technology Group Inc.
16.91
-4.56%
 
MLGO MicroAlgo Inc.
1.3750
-16.67%
 
ARQQ Arqit Quantum Inc.
22.16
+19.91%
 
CISO CISO Global Inc.
1.3900
+9.45%
 
MOGO Mogo Inc.
1.3700
+7.00%
 
TAOP Taoping Inc.
0.2730
+0.11%