Rezolute, Inc. RZLT
3.66 USD -0.22 (-5.56%)
Regular-session close
3.83 +0.18 +4.80%
After hours · Nov 13, 7:02 PM ET
3.60 Day range 4.61
1.40 52-week range 10.94
- YTD
- +54.87%
- 1 year
- -63.23%
RZLT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.56 | 4.61 | 3.60 | 3.65 | -0.22 | -5.68% | 5,725,480 |
| Nov 12, 2026 | 4.06 | 4.13 | 3.85 | 3.87 | -0.20 | -4.91% | 1,088,432 |
| Nov 11, 2026 | 4.10 | 4.16 | 3.99 | 4.07 | +0.05 | +1.24% | 974,183 |
| Nov 10, 2026 | 3.93 | 4.20 | 3.90 | 4.02 | +0.15 | +3.88% | 1,605,300 |
| Nov 9, 2026 | 3.99 | 4.20 | 3.79 | 3.87 | -0.01 | -0.26% | 2,457,400 |
| Nov 6, 2026 | 3.67 | 3.90 | 3.59 | 3.88 | +0.24 | +6.59% | 1,520,500 |
| Nov 5, 2026 | 3.93 | 3.97 | 3.56 | 3.64 | -0.32 | -8.08% | 1,228,000 |
| Nov 4, 2026 | 4.12 | 4.34 | 3.95 | 3.96 | -0.05 | -1.25% | 1,074,200 |
| Nov 3, 2026 | 3.94 | 4.13 | 3.90 | 4.01 | +0.13 | +3.35% | 919,200 |
| Nov 2, 2026 | 3.98 | 4.02 | 3.74 | 3.88 | -0.07 | -1.77% | 844,900 |
| Oct 30, 2026 | 4.05 | 4.16 | 3.88 | 3.95 | -0.17 | -4.13% | 779,000 |
| Oct 29, 2026 | 4.20 | 4.33 | 4.07 | 4.12 | -0.10 | -2.37% | 756,200 |
| Oct 28, 2026 | 4.11 | 4.24 | 4.02 | 4.22 | +0.11 | +2.68% | 1,414,500 |
| Oct 27, 2026 | 3.80 | 4.14 | 3.78 | 4.11 | +0.29 | +7.59% | 1,400,100 |
| Oct 26, 2026 | 3.87 | 3.89 | 3.73 | 3.82 | -0.04 | -1.04% | 1,543,500 |
| Oct 23, 2026 | 3.78 | 3.94 | 3.70 | 3.86 | 0.00 | 0.00% | 1,198,100 |
| Oct 22, 2026 | 3.67 | 3.96 | 3.67 | 3.86 | +0.16 | +4.32% | 1,355,600 |
| Oct 21, 2026 | 3.70 | 3.79 | 3.64 | 3.70 | 0.00 | 0.00% | 930,000 |
| Oct 20, 2026 | 3.66 | 3.84 | 3.63 | 3.70 | 0.00 | 0.00% | 1,225,900 |
| Oct 19, 2026 | 3.62 | 3.72 | 3.37 | 3.70 | +0.12 | +3.35% | 1,778,900 |
| Oct 16, 2026 | 3.90 | 3.99 | 3.56 | 3.58 | -0.32 | -8.21% | 1,397,900 |
| Oct 15, 2026 | 4.25 | 4.33 | 3.90 | 3.90 | -0.33 | -7.80% | 2,118,600 |
| Oct 14, 2026 | 4.52 | 4.70 | 4.21 | 4.23 | -0.38 | -8.24% | 1,693,700 |
| Oct 13, 2026 | 4.82 | 4.85 | 4.56 | 4.61 | -0.26 | -5.34% | 1,507,700 |
| Oct 12, 2026 | 4.86 | 4.91 | 4.72 | 4.87 | 0.00 | 0.00% | 1,009,600 |
| Oct 9, 2026 | 4.60 | 4.91 | 4.55 | 4.87 | +0.23 | +4.96% | 1,872,900 |
| Oct 8, 2026 | 4.33 | 4.68 | 4.32 | 4.64 | +0.26 | +5.94% | 2,197,700 |
| Oct 7, 2026 | 4.29 | 4.56 | 4.23 | 4.38 | +0.06 | +1.39% | 1,689,800 |
| Oct 6, 2026 | 4.64 | 4.64 | 4.15 | 4.32 | -0.01 | -0.23% | 2,191,800 |
| Oct 5, 2026 | 4.05 | 4.53 | 3.82 | 4.33 | +0.32 | +7.98% | 4,197,500 |
| Oct 2, 2026 | 4.13 | 4.20 | 3.96 | 4.01 | -0.06 | -1.47% | 1,646,300 |
| Oct 1, 2026 | 4.14 | 4.18 | 4.04 | 4.07 | -0.07 | -1.69% | 981,200 |
| Sep 30, 2026 | 4.19 | 4.34 | 4.14 | 4.14 | +0.05 | +1.22% | 1,702,800 |
| Sep 29, 2026 | 4.55 | 4.57 | 4.07 | 4.09 | -0.09 | -2.15% | 1,517,800 |
| Sep 28, 2026 | 3.85 | 4.20 | 3.76 | 4.18 | +0.28 | +7.18% | 1,587,600 |
| Sep 25, 2026 | 3.99 | 4.05 | 3.87 | 3.90 | -0.04 | -1.02% | 2,046,700 |
| Sep 24, 2026 | 4.03 | 4.09 | 3.84 | 3.94 | -0.06 | -1.50% | 3,868,200 |
| Sep 23, 2026 | 4.05 | 4.13 | 3.98 | 4.00 | -0.04 | -0.99% | 1,683,200 |
| Sep 22, 2026 | 3.96 | 4.09 | 3.95 | 4.04 | +0.13 | +3.32% | 928,500 |
| Sep 21, 2026 | 3.84 | 3.93 | 3.73 | 3.91 | +0.07 | +1.82% | 1,082,700 |
| Sep 18, 2026 | 3.95 | 3.95 | 3.66 | 3.84 | -0.11 | -2.78% | 2,527,200 |
| Sep 17, 2026 | 4.09 | 4.14 | 3.88 | 3.95 | -0.03 | -0.75% | 1,832,100 |
| Sep 16, 2026 | 4.20 | 4.23 | 3.88 | 3.98 | -0.17 | -4.10% | 2,044,200 |
| Sep 15, 2026 | 4.28 | 4.28 | 4.11 | 4.15 | -0.10 | -2.35% | 753,000 |
| Sep 14, 2026 | 4.18 | 4.28 | 4.09 | 4.25 | +0.03 | +0.71% | 828,000 |
| Sep 11, 2026 | 4.23 | 4.36 | 4.08 | 4.22 | +0.05 | +1.20% | 1,352,700 |
| Sep 10, 2026 | 4.03 | 4.35 | 3.97 | 4.17 | +0.11 | +2.71% | 2,224,300 |
| Sep 9, 2026 | 4.55 | 4.55 | 4.02 | 4.06 | -0.34 | -7.73% | 2,071,900 |
| Sep 8, 2026 | 4.51 | 4.53 | 4.37 | 4.40 | -0.18 | -3.93% | 866,100 |
| Sep 4, 2026 | 4.49 | 4.62 | 4.44 | 4.58 | +0.04 | +0.88% | 716,900 |
| Sep 3, 2026 | 4.59 | 4.61 | 4.47 | 4.54 | -0.02 | -0.44% | 771,900 |
| Sep 2, 2026 | 4.50 | 4.61 | 4.43 | 4.56 | +0.06 | +1.33% | 857,300 |
| Sep 1, 2026 | 4.64 | 4.71 | 4.43 | 4.50 | -0.19 | -4.05% | 1,020,400 |
| Aug 31, 2026 | 4.65 | 4.74 | 4.60 | 4.69 | +0.07 | +1.52% | 749,100 |
| Aug 28, 2026 | 4.95 | 4.95 | 4.58 | 4.62 | -0.36 | -7.23% | 1,084,900 |
| Aug 27, 2026 | 5.07 | 5.08 | 4.93 | 4.98 | -0.06 | -1.19% | 784,200 |
| Aug 26, 2026 | 5.01 | 5.10 | 4.88 | 5.04 | +0.03 | +0.60% | 1,368,000 |
| Aug 25, 2026 | 4.94 | 5.22 | 4.94 | 5.01 | 0.00 | 0.00% | 1,798,800 |
| Aug 24, 2026 | 5.03 | 5.13 | 4.70 | 5.01 | -0.08 | -1.57% | 1,297,400 |
| Aug 21, 2026 | 4.68 | 5.64 | 4.65 | 5.09 | +0.43 | +9.23% | 6,500,000 |
| Aug 20, 2026 | 4.68 | 4.71 | 4.60 | 4.66 | -0.06 | -1.27% | 971,400 |
| Aug 19, 2026 | 4.77 | 4.87 | 4.65 | 4.72 | +0.06 | +1.29% | 1,220,200 |
| Aug 18, 2026 | 4.62 | 4.72 | 4.58 | 4.66 | -0.02 | -0.43% | 912,800 |
| Aug 17, 2026 | 4.58 | 4.70 | 4.56 | 4.68 | +0.08 | +1.74% | 535,200 |
| Aug 14, 2026 | 4.59 | 4.75 | 4.44 | 4.60 | 0.00 | 0.00% | 657,100 |
65 days, newest first. Daily bars as drawn on the RZLT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.