Rezolve AI Limited - Ordinary Shares (RZLV)
1.2800
-0.0100 (-0.78%)
NASDAQ · Last Trade: Apr 7th, 4:30 PM EDT
Historical Prices For Rezolve AI Limited - Ordinary Shares (RZLV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 1.38 | 1.41 | 1.30 | 1.31 | 2,506,571 | 1.31 |
| 4/03/2025 | 1.27 | 1.49 | 1.27 | 1.45 | 2,961,720 | 1.45 |
| 4/02/2025 | 1.28 | 1.45 | 1.28 | 1.39 | 2,463,413 | 1.39 |
| 4/01/2025 | 1.26 | 1.39 | 1.23 | 1.30 | 2,275,564 | 1.30 |
| 3/31/2025 | 1.25 | 1.25 | 1.19 | 1.21 | 2,657,851 | 1.21 |
| 3/28/2025 | 1.39 | 1.40 | 1.27 | 1.31 | 3,116,243 | 1.31 |
| 3/27/2025 | 1.40 | 1.46 | 1.36 | 1.43 | 1,553,867 | 1.43 |
| 3/26/2025 | 1.46 | 1.49 | 1.39 | 1.42 | 2,369,499 | 1.42 |
| 3/25/2025 | 1.67 | 1.68 | 1.40 | 1.44 | 7,420,307 | 1.44 |
| 3/24/2025 | 1.74 | 1.74 | 1.63 | 1.64 | 2,371,075 | 1.64 |
| 3/21/2025 | 1.47 | 1.66 | 1.44 | 1.65 | 2,070,914 | 1.65 |
| 3/20/2025 | 1.59 | 1.61 | 1.50 | 1.52 | 1,512,844 | 1.52 |
| 3/19/2025 | 1.69 | 1.70 | 1.59 | 1.59 | 2,379,260 | 1.59 |
| 3/18/2025 | 1.72 | 1.73 | 1.65 | 1.68 | 1,397,404 | 1.68 |
| 3/17/2025 | 1.89 | 1.94 | 1.68 | 1.75 | 3,782,618 | 1.75 |
| 3/14/2025 | 1.70 | 1.92 | 1.70 | 1.87 | 2,996,920 | 1.87 |
| 3/13/2025 | 1.71 | 1.75 | 1.53 | 1.64 | 2,765,094 | 1.64 |
| 3/12/2025 | 1.50 | 1.80 | 1.48 | 1.77 | 4,983,161 | 1.77 |
| 3/11/2025 | 1.27 | 1.44 | 1.27 | 1.41 | 2,077,628 | 1.41 |
| 3/10/2025 | 1.36 | 1.39 | 1.28 | 1.29 | 3,136,976 | 1.29 |
| 3/07/2025 | 1.40 | 1.48 | 1.40 | 1.45 | 1,729,707 | 1.45 |
| 3/06/2025 | 1.47 | 1.52 | 1.40 | 1.41 | 2,860,524 | 1.41 |
| 3/05/2025 | 1.53 | 1.62 | 1.50 | 1.57 | 2,930,109 | 1.57 |
| 3/04/2025 | 1.54 | 1.55 | 1.28 | 1.50 | 8,620,127 | 1.50 |
| 3/03/2025 | 1.91 | 1.92 | 1.64 | 1.66 | 5,067,608 | 1.66 |
| 2/28/2025 | 1.85 | 1.93 | 1.81 | 1.83 | 3,465,142 | 1.83 |
| 2/27/2025 | 2.23 | 2.25 | 1.95 | 1.95 | 4,531,676 | 1.95 |
| 2/26/2025 | 2.30 | 2.37 | 2.16 | 2.17 | 2,955,512 | 2.17 |
| 2/25/2025 | 2.37 | 2.40 | 1.99 | 2.16 | 4,685,577 | 2.16 |
| 2/24/2025 | 2.50 | 2.52 | 2.34 | 2.43 | 3,496,232 | 2.43 |
| 2/21/2025 | 2.66 | 2.76 | 2.49 | 2.55 | 4,241,990 | 2.55 |
| 2/20/2025 | 2.67 | 2.67 | 2.48 | 2.58 | 3,766,840 | 2.58 |
| 2/19/2025 | 2.72 | 2.80 | 2.64 | 2.64 | 3,514,459 | 2.64 |
| 2/18/2025 | 2.79 | 2.84 | 2.61 | 2.74 | 5,946,717 | 2.74 |
| 2/14/2025 | 2.96 | 2.98 | 2.76 | 2.92 | 6,244,293 | 2.92 |
| 2/13/2025 | 3.06 | 3.06 | 2.82 | 2.91 | 5,924,698 | 2.91 |
| 2/12/2025 | 2.90 | 3.09 | 2.82 | 2.92 | 5,702,776 | 2.92 |
| 2/11/2025 | 3.26 | 3.29 | 3.00 | 3.05 | 5,921,963 | 3.05 |
| 2/10/2025 | 3.26 | 3.50 | 3.21 | 3.35 | 12,899,146 | 3.35 |
| 2/07/2025 | 3.18 | 3.22 | 2.85 | 3.14 | 12,081,745 | 3.14 |
| 2/06/2025 | 2.87 | 3.11 | 2.79 | 2.97 | 11,877,021 | 2.97 |
| 2/05/2025 | 2.48 | 2.71 | 2.31 | 2.65 | 5,445,649 | 2.65 |
| 2/04/2025 | 2.37 | 2.63 | 2.33 | 2.45 | 4,789,526 | 2.45 |
| 2/03/2025 | 2.21 | 2.39 | 2.20 | 2.28 | 4,112,506 | 2.28 |
| 1/31/2025 | 2.73 | 2.73 | 2.50 | 2.50 | 4,197,071 | 2.50 |
| 1/30/2025 | 2.55 | 2.63 | 2.48 | 2.56 | 2,648,473 | 2.56 |
| 1/29/2025 | 2.61 | 2.61 | 2.29 | 2.46 | 4,530,177 | 2.46 |
| 1/28/2025 | 2.64 | 2.68 | 2.42 | 2.56 | 4,302,015 | 2.56 |
| 1/27/2025 | 2.56 | 2.75 | 2.53 | 2.64 | 5,676,550 | 2.64 |
| 1/24/2025 | 3.09 | 3.28 | 2.84 | 2.87 | 7,293,370 | 2.87 |
| 1/23/2025 | 3.00 | 3.15 | 2.93 | 3.05 | 5,951,070 | 3.05 |
| 1/22/2025 | 3.23 | 3.40 | 3.04 | 3.16 | 23,883,589 | 3.16 |
| 1/21/2025 | 2.95 | 3.03 | 2.76 | 2.86 | 7,800,441 | 2.86 |
| 1/17/2025 | 3.02 | 3.02 | 2.79 | 2.84 | 6,932,629 | 2.84 |
| 1/16/2025 | 2.82 | 3.14 | 2.62 | 3.01 | 18,871,912 | 3.01 |
| 1/15/2025 | 2.47 | 2.71 | 2.38 | 2.41 | 6,662,326 | 2.41 |
| 1/14/2025 | 2.36 | 2.52 | 2.23 | 2.31 | 8,162,129 | 2.31 |
| 1/13/2025 | 2.64 | 2.93 | 2.37 | 2.40 | 8,673,726 | 2.40 |
| 1/10/2025 | 3.03 | 3.24 | 2.90 | 3.21 | 5,533,596 | 3.21 |
| 1/08/2025 | 3.20 | 3.27 | 2.88 | 2.97 | 12,847,547 | 2.97 |
| 1/07/2025 | 4.01 | 4.02 | 3.55 | 3.72 | 9,143,002 | 3.72 |