Rezolute, Inc. (RZLT)
NASDAQ: RZLT · Real-Time Price · USD
6.47
+0.27 (4.35%)
At close: Aug 13, 2025, 4:00 PM
6.47
0.00 (0.00%)
After-hours: Aug 13, 2025, 4:35 PM EDT
Rezolute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.24 | 6.61 | 6.20 | 6.47 | 6.47 | 4.35% | 761,908 |
| Aug 12, 2025 | 5.95 | 6.30 | 5.95 | 6.20 | 6.20 | 4.38% | 576,007 |
| Aug 11, 2025 | 5.90 | 6.01 | 5.82 | 5.94 | 5.94 | 2.24% | 562,724 |
| Aug 8, 2025 | 5.58 | 5.85 | 5.54 | 5.81 | 5.81 | 4.31% | 420,647 |
| Aug 7, 2025 | 5.71 | 5.76 | 5.52 | 5.57 | 5.57 | -2.11% | 410,407 |
| Aug 6, 2025 | 5.85 | 5.85 | 5.55 | 5.69 | 5.69 | -2.90% | 586,380 |
| Aug 5, 2025 | 5.91 | 5.97 | 5.77 | 5.86 | 5.86 | -0.68% | 732,639 |
| Aug 4, 2025 | 5.91 | 6.09 | 5.75 | 5.90 | 5.90 | 0.51% | 538,405 |
| Aug 1, 2025 | 5.80 | 6.02 | 5.71 | 5.87 | 5.87 | -1.34% | 909,370 |
| Jul 31, 2025 | 5.95 | 6.20 | 5.92 | 5.95 | 5.95 | -1.00% | 516,690 |
| Jul 30, 2025 | 6.22 | 6.30 | 5.96 | 6.01 | 6.01 | -2.44% | 485,831 |
| Jul 29, 2025 | 6.44 | 6.44 | 6.08 | 6.16 | 6.16 | -3.45% | 552,859 |
| Jul 28, 2025 | 6.34 | 6.65 | 6.32 | 6.38 | 6.38 | 1.27% | 711,985 |
| Jul 25, 2025 | 5.89 | 6.38 | 5.81 | 6.30 | 6.30 | 7.33% | 1,366,783 |
| Jul 24, 2025 | 5.88 | 6.21 | 5.80 | 5.87 | 5.87 | -0.17% | 4,577,886 |
| Jul 23, 2025 | 5.43 | 5.89 | 5.43 | 5.88 | 5.88 | 9.50% | 1,564,472 |
| Jul 22, 2025 | 5.37 | 5.45 | 5.22 | 5.37 | 5.37 | -0.19% | 462,185 |
| Jul 21, 2025 | 5.40 | 5.60 | 5.33 | 5.38 | 5.38 | -0.19% | 511,491 |
| Jul 18, 2025 | 5.57 | 5.70 | 5.37 | 5.39 | 5.39 | -2.71% | 664,151 |
| Jul 17, 2025 | 5.35 | 5.62 | 5.33 | 5.54 | 5.54 | 3.55% | 920,376 |
| Jul 16, 2025 | 5.10 | 5.40 | 5.10 | 5.35 | 5.35 | 4.70% | 708,234 |
| Jul 15, 2025 | 5.32 | 5.38 | 5.07 | 5.11 | 5.11 | -3.95% | 720,651 |
| Jul 14, 2025 | 5.22 | 5.44 | 5.15 | 5.32 | 5.32 | 1.14% | 893,107 |
| Jul 11, 2025 | 5.19 | 5.29 | 5.12 | 5.26 | 5.26 | 0.19% | 358,489 |
| Jul 10, 2025 | 5.26 | 5.39 | 5.05 | 5.25 | 5.25 | -0.57% | 748,404 |
| Jul 9, 2025 | 5.04 | 5.37 | 4.99 | 5.28 | 5.28 | 6.24% | 1,142,449 |
| Jul 8, 2025 | 5.01 | 5.04 | 4.83 | 4.97 | 4.97 | -0.20% | 1,289,862 |
| Jul 7, 2025 | 4.80 | 5.06 | 4.78 | 4.98 | 4.98 | 3.32% | 2,048,701 |
| Jul 3, 2025 | 4.88 | 4.91 | 4.60 | 4.82 | 4.82 | -0.82% | 613,041 |
| Jul 2, 2025 | 4.42 | 4.89 | 4.39 | 4.86 | 4.86 | 9.95% | 1,072,097 |
| Jul 1, 2025 | 4.46 | 4.48 | 4.15 | 4.42 | 4.42 | -0.90% | 1,242,990 |
| Jun 30, 2025 | 4.40 | 4.71 | 4.28 | 4.46 | 4.46 | 2.53% | 2,230,488 |
| Jun 27, 2025 | 4.31 | 4.43 | 4.12 | 4.35 | 4.35 | 0.93% | 10,257,452 |
| Jun 26, 2025 | 4.44 | 4.44 | 4.29 | 4.31 | 4.31 | -0.46% | 804,131 |
| Jun 25, 2025 | 4.27 | 4.42 | 4.17 | 4.33 | 4.33 | 2.12% | 795,249 |
| Jun 24, 2025 | 4.14 | 4.31 | 3.97 | 4.24 | 4.24 | 5.21% | 799,776 |
| Jun 23, 2025 | 4.09 | 4.17 | 3.98 | 4.03 | 4.03 | -1.95% | 654,916 |
| Jun 20, 2025 | 4.07 | 4.15 | 4.01 | 4.11 | 4.11 | 0.98% | 2,236,967 |
| Jun 18, 2025 | 4.11 | 4.34 | 4.03 | 4.07 | 4.07 | -1.45% | 472,354 |
| Jun 17, 2025 | 4.32 | 4.34 | 4.11 | 4.13 | 4.13 | -5.06% | 565,250 |
| Jun 16, 2025 | 4.22 | 4.38 | 4.10 | 4.35 | 4.35 | 3.57% | 421,388 |
| Jun 13, 2025 | 4.33 | 4.39 | 4.20 | 4.20 | 4.20 | -4.55% | 345,033 |
| Jun 12, 2025 | 4.30 | 4.46 | 4.19 | 4.40 | 4.40 | 1.15% | 490,968 |
| Jun 11, 2025 | 4.43 | 4.56 | 4.32 | 4.35 | 4.35 | -0.91% | 1,083,173 |
| Jun 10, 2025 | 4.32 | 4.52 | 4.30 | 4.39 | 4.39 | 1.86% | 864,418 |
| Jun 9, 2025 | 4.43 | 4.50 | 4.27 | 4.31 | 4.31 | -2.71% | 644,527 |
| Jun 6, 2025 | 4.39 | 4.63 | 4.38 | 4.43 | 4.43 | 2.78% | 886,580 |
| Jun 5, 2025 | 4.25 | 4.35 | 4.15 | 4.31 | 4.31 | 1.41% | 549,986 |
| Jun 4, 2025 | 4.45 | 4.50 | 4.22 | 4.25 | 4.25 | -3.85% | 650,670 |
| Jun 3, 2025 | 4.25 | 4.54 | 4.16 | 4.42 | 4.42 | 4.62% | 860,077 |