Skip to main content

Rezolve AI PLC - Ordinary Shares (NQ:RZLV)

2.880 -0.200 (-6.49%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 2.940 3.150 2.920 3.075 16,209,494 +0.33(+12.23%)
Jun 27, 2025 3.080 3.330 2.640 2.740 36,062,312 -0.21(-7.12%)
Jun 26, 2025 2.930 3.150 2.880 2.950 13,146,340 +0.10(+3.51%)
Jun 25, 2025 3.050 3.110 2.680 2.850 24,654,488 +0.07(+2.52%)
Jun 24, 2025 2.260 2.860 2.260 2.780 44,725,988 +0.74(+36.27%)
Jun 23, 2025 2.060 2.170 1.945 2.040 17,040,706 +0.12(+6.25%)
Jun 20, 2025 2.030 2.030 1.920 1.920 3,582,368 -0.09(-4.48%)
Jun 18, 2025 1.980 2.060 1.960 2.010 2,428,490 +0.03(+1.52%)
Jun 17, 2025 2.020 2.050 1.970 1.980 2,885,236 -0.04(-1.98%)
Jun 16, 2025 2.105 2.105 2.000 2.020 4,433,050 -0.01(-0.49%)
Jun 13, 2025 2.050 2.130 2.010 2.030 4,084,958 -0.11(-5.14%)
Jun 12, 2025 1.965 2.375 1.925 2.140 10,953,497 +0.20(+10.31%)
Jun 11, 2025 2.060 2.073 1.920 1.940 4,195,130 -0.11(-5.37%)
Jun 10, 2025 2.110 2.120 2.020 2.050 2,675,700 -0.01(-0.49%)
Jun 09, 2025 2.070 2.150 2.030 2.060 2,010,080 +0.02(+0.98%)
Jun 06, 2025 2.000 2.080 2.000 2.040 2,321,202 +0.03(+1.49%)
Jun 05, 2025 2.020 2.070 1.995 2.010 2,594,224 -0.04(-1.95%)
Jun 04, 2025 1.960 2.090 1.950 2.050 2,867,546 +0.10(+5.13%)
Jun 03, 2025 1.910 1.995 1.910 1.950 1,694,272 +0.05(+2.63%)
Jun 02, 2025 1.970 1.990 1.900 1.900 3,360,655 -0.10(-5.00%)
May 30, 2025 2.070 2.075 1.950 2.000 3,477,671 -0.10(-4.76%)
May 29, 2025 2.100 2.210 2.080 2.100 2,614,394 +0.03(+1.45%)
May 28, 2025 2.160 2.160 2.070 2.070 2,995,312 -0.07(-3.27%)
May 27, 2025 2.160 2.230 2.100 2.140 4,355,275 +0.03(+1.42%)
May 23, 2025 2.100 2.180 2.060 2.110 3,024,175 -0.08(-3.65%)
May 22, 2025 2.080 2.235 2.073 2.190 3,408,811 +0.09(+4.29%)
May 21, 2025 2.160 2.315 2.070 2.100 3,800,038 -0.06(-2.78%)
May 20, 2025 2.350 2.400 2.150 2.160 4,525,228 -0.18(-7.69%)
May 19, 2025 2.310 2.400 2.280 2.340 3,175,955 -0.07(-2.90%)
May 16, 2025 2.310 2.500 2.260 2.410 5,399,175 +0.12(+5.24%)
May 15, 2025 2.320 2.369 2.240 2.290 2,854,066 -0.08(-3.38%)
May 14, 2025 2.260 2.470 2.220 2.370 6,216,072 +0.11(+4.87%)
May 13, 2025 2.150 2.305 2.150 2.260 5,239,968 +0.11(+5.12%)
May 12, 2025 2.190 2.270 2.130 2.150 4,404,147 +0.12(+5.91%)
May 09, 2025 2.310 2.330 2.000 2.030 5,827,310 -0.27(-11.74%)
May 08, 2025 2.080 2.350 2.080 2.300 5,749,359 +0.24(+11.65%)
May 07, 2025 1.985 2.085 1.920 2.060 2,762,933 +0.07(+3.52%)
May 06, 2025 2.030 2.110 1.980 1.990 4,085,751 -0.12(-5.69%)
May 05, 2025 2.210 2.239 2.030 2.110 4,745,284 -0.15(-6.64%)
May 02, 2025 2.240 2.260 2.060 2.260 6,460,682 +0.07(+3.20%)
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 Of Service.