Advertisement
Advertisement
Rezolute, Inc. (RZLT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2022 | 3.3500 | 3.5900 | 3.2973 | 3.5000 | 3.5000 | 43,172 |
| Jun 24, 2022 | 3.4500 | 3.4700 | 3.3100 | 3.4000 | 3.4000 | 134,600 |
| Jun 23, 2022 | 3.2200 | 3.4400 | 3.2100 | 3.4000 | 3.4000 | 77,700 |
| Jun 22, 2022 | 3.2100 | 3.4000 | 3.2000 | 3.2900 | 3.2900 | 283,300 |
| Jun 21, 2022 | 3.2600 | 3.3000 | 3.1500 | 3.2900 | 3.2900 | 282,500 |
| Jun 17, 2022 | 3.1200 | 3.3500 | 3.0500 | 3.3000 | 3.3000 | 699,000 |
| Jun 16, 2022 | 3.0500 | 3.2400 | 2.8200 | 3.2000 | 3.2000 | 248,900 |
| Jun 15, 2022 | 3.2100 | 3.2200 | 2.8900 | 3.1500 | 3.1500 | 392,800 |
| Jun 14, 2022 | 3.0700 | 3.2000 | 2.7800 | 3.0300 | 3.0300 | 231,200 |
| Jun 13, 2022 | 2.8500 | 3.1100 | 2.6800 | 2.9400 | 2.9400 | 102,900 |
| Jun 10, 2022 | 2.7200 | 3.0500 | 2.7200 | 3.0000 | 3.0000 | 41,000 |
| Jun 09, 2022 | 2.5400 | 2.8600 | 2.5400 | 2.7800 | 2.7800 | 25,900 |
| Jun 08, 2022 | 2.9800 | 3.1400 | 2.5800 | 2.6000 | 2.6000 | 45,400 |
| Jun 07, 2022 | 3.0400 | 3.2500 | 2.7350 | 3.0100 | 3.0100 | 49,600 |
| Jun 06, 2022 | 2.9200 | 3.2200 | 2.8750 | 3.0900 | 3.0900 | 61,200 |
| Jun 03, 2022 | 3.1500 | 3.1500 | 2.7500 | 2.8200 | 2.8200 | 117,500 |
| Jun 02, 2022 | 2.7700 | 3.0000 | 2.5800 | 2.9600 | 2.9600 | 77,800 |
| Jun 01, 2022 | 3.0000 | 3.0000 | 2.8100 | 2.8300 | 2.8300 | 20,600 |
| May 31, 2022 | 3.0900 | 3.0900 | 2.7600 | 2.8000 | 2.8000 | 35,600 |
| May 27, 2022 | 2.9500 | 3.2000 | 2.9500 | 3.0900 | 3.0900 | 12,000 |
| May 26, 2022 | 3.0100 | 3.1500 | 2.9700 | 3.0000 | 3.0000 | 36,700 |
| May 25, 2022 | 3.0700 | 3.1400 | 3.0700 | 3.0800 | 3.0800 | 9,500 |
| May 24, 2022 | 2.9600 | 3.0300 | 2.9200 | 3.0300 | 3.0300 | 11,000 |
| May 23, 2022 | 3.0900 | 3.2000 | 2.8700 | 2.9100 | 2.9100 | 55,900 |
| May 20, 2022 | 3.0500 | 3.1400 | 2.9400 | 3.0900 | 3.0900 | 35,900 |
| May 19, 2022 | 2.8600 | 3.0700 | 2.8600 | 3.0000 | 3.0000 | 64,900 |
| May 18, 2022 | 3.3400 | 3.3500 | 2.7450 | 2.8600 | 2.8600 | 74,700 |
| May 17, 2022 | 3.3100 | 3.5440 | 3.3100 | 3.3500 | 3.3500 | 54,000 |
| May 16, 2022 | 3.3600 | 3.5300 | 3.3500 | 3.5300 | 3.5300 | 12,200 |
| May 13, 2022 | 3.3430 | 3.5600 | 3.2150 | 3.4500 | 3.4500 | 30,900 |
| May 12, 2022 | 3.3650 | 3.5000 | 3.2300 | 3.2500 | 3.2500 | 38,900 |
| May 11, 2022 | 3.4100 | 3.5700 | 3.3200 | 3.3800 | 3.3800 | 77,100 |
| May 10, 2022 | 3.7900 | 3.8700 | 3.4200 | 3.4800 | 3.4800 | 85,400 |
| May 09, 2022 | 3.9900 | 4.0000 | 3.6000 | 3.6900 | 3.6900 | 157,200 |
| May 06, 2022 | 3.6400 | 3.9100 | 3.4100 | 3.8500 | 3.8500 | 71,500 |
| May 05, 2022 | 3.6400 | 3.7800 | 3.6100 | 3.7000 | 3.7000 | 62,000 |
| May 04, 2022 | 3.6750 | 3.7800 | 3.6240 | 3.7700 | 3.7700 | 158,100 |
| May 03, 2022 | 3.8100 | 3.8110 | 3.6100 | 3.7700 | 3.7700 | 107,000 |
| May 02, 2022 | 3.8100 | 3.8900 | 3.7300 | 3.8500 | 3.8500 | 505,400 |
| Apr 29, 2022 | 3.4100 | 3.8000 | 3.4100 | 3.8000 | 3.8000 | 26,900 |
| Apr 28, 2022 | 3.4050 | 3.4800 | 3.3140 | 3.4400 | 3.4400 | 14,600 |
| Apr 27, 2022 | 3.3000 | 3.4000 | 3.2480 | 3.3200 | 3.3200 | 23,300 |
| Apr 26, 2022 | 3.2700 | 3.4300 | 3.0600 | 3.1600 | 3.1600 | 32,000 |
| Apr 25, 2022 | 3.2800 | 3.4950 | 3.0500 | 3.4250 | 3.4250 | 49,400 |
| Apr 22, 2022 | 3.2500 | 3.3600 | 3.0100 | 3.3000 | 3.3000 | 10,900 |
| Apr 21, 2022 | 3.5600 | 3.5600 | 3.2600 | 3.3100 | 3.3100 | 17,200 |
| Apr 20, 2022 | 3.5200 | 3.6800 | 3.4500 | 3.5300 | 3.5300 | 32,200 |
| Apr 19, 2022 | 3.5500 | 3.7400 | 3.5200 | 3.6100 | 3.6100 | 41,400 |
| Apr 18, 2022 | 3.4700 | 3.7600 | 3.4000 | 3.6400 | 3.6400 | 61,100 |
| Apr 14, 2022 | 3.5000 | 3.6500 | 3.4100 | 3.4600 | 3.4600 | 85,900 |
| Apr 13, 2022 | 3.4500 | 3.7900 | 3.3400 | 3.5800 | 3.5800 | 51,300 |
| Apr 12, 2022 | 3.7600 | 3.7600 | 3.3700 | 3.4500 | 3.4500 | 42,700 |
| Apr 11, 2022 | 3.8500 | 3.8500 | 3.6500 | 3.6500 | 3.6500 | 41,500 |
| Apr 08, 2022 | 3.7900 | 3.9300 | 3.5670 | 3.7900 | 3.7900 | 74,900 |
| Apr 07, 2022 | 3.7000 | 3.7700 | 3.6500 | 3.7000 | 3.7000 | 72,500 |
| Apr 06, 2022 | 3.6400 | 3.7900 | 3.5600 | 3.7000 | 3.7000 | 124,800 |
| Apr 05, 2022 | 3.5600 | 3.8600 | 3.5500 | 3.7000 | 3.7000 | 117,700 |
| Apr 04, 2022 | 3.6500 | 3.8400 | 3.5000 | 3.6200 | 3.6200 | 128,400 |
| Apr 01, 2022 | 3.3200 | 3.6200 | 3.3200 | 3.6200 | 3.6200 | 133,800 |
| Mar 31, 2022 | 3.4400 | 3.6400 | 3.2790 | 3.3800 | 3.3800 | 161,900 |
| Mar 30, 2022 | 3.5100 | 3.6000 | 3.2500 | 3.3700 | 3.3700 | 133,600 |
| Mar 29, 2022 | 3.5100 | 3.5500 | 3.3000 | 3.3500 | 3.3500 | 140,000 |
| Mar 28, 2022 | 3.8900 | 3.8900 | 3.5200 | 3.6700 | 3.6700 | 182,300 |
| Mar 25, 2022 | 3.8900 | 4.0000 | 3.3950 | 3.8800 | 3.8800 | 335,700 |
| Mar 24, 2022 | 3.8400 | 4.0830 | 3.5900 | 4.0000 | 4.0000 | 436,200 |
| Mar 23, 2022 | 4.4100 | 4.6400 | 3.2400 | 3.9500 | 3.9500 | 8,806,600 |
| Mar 22, 2022 | 3.6400 | 3.7100 | 3.5000 | 3.6800 | 3.6800 | 84,100 |
| Mar 21, 2022 | 4.1900 | 4.1900 | 3.6300 | 3.6600 | 3.6600 | 58,400 |
| Mar 18, 2022 | 2.8100 | 4.1000 | 2.6800 | 4.1000 | 4.1000 | 134,700 |
| Mar 17, 2022 | 2.3200 | 2.7800 | 2.3200 | 2.6900 | 2.6900 | 17,900 |
| Mar 16, 2022 | 2.2870 | 2.4000 | 2.2870 | 2.3000 | 2.3000 | 5,000 |
| Mar 15, 2022 | 2.4500 | 2.4500 | 2.2700 | 2.2700 | 2.2700 | 2,800 |
| Mar 14, 2022 | 2.5900 | 2.5900 | 2.2900 | 2.2900 | 2.2900 | 4,900 |
| Mar 11, 2022 | 2.5900 | 2.5900 | 2.5000 | 2.5000 | 2.5000 | 14,100 |
| Mar 10, 2022 | 2.7800 | 2.7800 | 2.5600 | 2.7100 | 2.7100 | 4,000 |
| Mar 09, 2022 | 2.6700 | 2.8900 | 2.6500 | 2.7500 | 2.7500 | 3,600 |
| Mar 08, 2022 | 2.4000 | 2.5700 | 2.4000 | 2.5600 | 2.5600 | 13,900 |
| Mar 07, 2022 | 2.6100 | 2.6500 | 2.4500 | 2.4500 | 2.4500 | 11,700 |
| Mar 04, 2022 | 2.6100 | 2.6900 | 2.6100 | 2.6500 | 2.6500 | 4,100 |
| Mar 03, 2022 | 2.6600 | 2.7100 | 2.6200 | 2.6600 | 2.6600 | 39,800 |
| Mar 02, 2022 | 2.7000 | 2.7000 | 2.5100 | 2.5100 | 2.5100 | 6,900 |
| Mar 01, 2022 | 2.5600 | 2.8800 | 2.5600 | 2.6900 | 2.6900 | 5,600 |
| Feb 28, 2022 | 2.2800 | 2.9000 | 2.2800 | 2.6100 | 2.6100 | 27,700 |
| Feb 25, 2022 | 2.7100 | 3.0000 | 2.2600 | 2.4000 | 2.4000 | 98,600 |
| Feb 24, 2022 | 3.0900 | 3.2000 | 2.5690 | 2.6800 | 2.6800 | 102,600 |
| Feb 23, 2022 | 3.9500 | 3.9500 | 2.8000 | 3.2100 | 3.2100 | 194,400 |
| Feb 22, 2022 | 4.0800 | 4.2800 | 3.8600 | 3.9500 | 3.9500 | 62,600 |
| Feb 18, 2022 | 4.2400 | 4.4400 | 4.2100 | 4.2100 | 4.2100 | 21,800 |
| Feb 17, 2022 | 4.3920 | 4.3920 | 4.3000 | 4.3000 | 4.3000 | 6,300 |
| Feb 16, 2022 | 4.6200 | 4.7880 | 4.4500 | 4.5000 | 4.5000 | 24,600 |
| Feb 15, 2022 | 4.7000 | 4.7200 | 4.4800 | 4.5900 | 4.5900 | 9,300 |
| Feb 14, 2022 | 4.7400 | 4.8300 | 4.7000 | 4.7000 | 4.7000 | 10,000 |
| Feb 11, 2022 | 4.8200 | 5.0100 | 4.5900 | 4.8100 | 4.8100 | 65,300 |
| Feb 10, 2022 | 4.6220 | 4.9500 | 4.6000 | 4.6950 | 4.6950 | 8,500 |
| Feb 09, 2022 | 4.5500 | 4.7300 | 4.3500 | 4.7300 | 4.7300 | 31,300 |
| Feb 08, 2022 | 4.7800 | 4.8900 | 4.5000 | 4.5300 | 4.5300 | 10,400 |
| Feb 07, 2022 | 4.5500 | 4.7500 | 4.3000 | 4.6500 | 4.6500 | 22,600 |
| Feb 04, 2022 | 4.5900 | 4.6000 | 4.3500 | 4.4100 | 4.4100 | 6,100 |
| Feb 03, 2022 | 4.5000 | 4.7400 | 4.3300 | 4.3900 | 4.3900 | 8,600 |
| Feb 02, 2022 | 4.6400 | 4.7750 | 4.5900 | 4.6800 | 4.6800 | 6,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
