Free Trial

Rezolve AI (RZLV) Stock Chart & Stock Price History

Rezolve AI logo
$2.01 -0.56 (-21.79%)
(As of 11/20/2024 ET)

Rezolve AI Stock Price Performance

5 Day
Performance
-26.37%
1 Month
Performance
-61.93%
Receive RZLV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Rezolve AI and its competitors with MarketBeat's FREE daily newsletter.

RZLV Stock Chart for Thursday, November, 21, 2024

Rezolve AI Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$2.57$2.01
-21.79%
$2.97$1.909.51 million shs$346.08 million
11/19/2024$2.65$2.57
-3.02%
$2.80$2.39241,458 shs$442.50 million
11/18/2024$2.73$2.65
-2.93%
$2.85$2.6491,936 shs$456.28 million
11/15/2024$3.45$2.73
-20.87%
$3.45$2.60318,718 shs$470.05 million
11/14/2024$3.99$3.45
-13.53%
$4.05$3.40131,171 shs$594.02 million
11/13/2024$4.28$3.99
-6.78%
$4.78$3.82201,661 shs$687.00 million
11/12/2024$4.31$4.28
-0.70%
$4.45$3.86106,779 shs$736.94 million
11/11/2024$4.44$4.31
-2.93%
$4.40$4.1487,605 shs$742.10 million
11/08/2024$4.49$4.44
-1.11%
$4.58$4.2543,464 shs$764.49 million
11/07/2024$4.46$4.49
+0.67%
$4.60$4.3533,237 shs$773.09 million
11/06/2024$4.44$4.46
+0.45%
$4.64$4.3061,394 shs$767.92 million
11/05/2024$4.18$4.44
+6.22%
$4.45$4.1343,243 shs$764.48 million
11/04/2024$4.50$4.18
-7.11%
$4.45$4.1576,716 shs$719.73 million
11/01/2024$4.90$4.50
-8.16%
$4.90$4.4171,033 shs$774.81 million
10/31/2024$4.90$4.90$5.01$4.7746,411 shs$34.94 million
10/30/2024$4.96$4.90
-1.21%
$4.95$4.8148,447 shs$34.94 million
10/29/2024$5.00$4.96
-0.80%
$5.04$4.83105,871 shs$35.37 million
10/28/2024$5.08$5.00
-1.57%
$5.26$4.85109,460 shs$35.65 million
10/25/2024$5.10$5.08
-0.39%
$5.29$5.0188,496 shs$36.22 million
10/24/2024$5.00$5.10
+2.00%
$5.10$4.9067,369 shs$36.36 million
10/23/2024$5.13$5.00
-2.53%
$5.18$4.9388,100 shs$35.65 million
10/22/2024$5.41$5.13
-5.18%
$5.50$5.10100,943 shs$36.58 million
10/21/2024$5.28$5.41
+2.46%
$5.48$5.2574,401 shs$38.57 million


This page (NASDAQ:RZLV) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners