Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Rezolve AI PLC - Ordinary Shares (NQ:RZLV)

6.915 +0.635 (+10.11%)
Streaming Delayed Price Updated: 2:59 PM EDT, Oct 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 02, 2025 5.400 6.480 5.370 6.275 50,818,920 +1.22(+24.01%)
Oct 01, 2025 6.050 6.230 4.940 5.060 94,134,608 +0.08(+1.61%)
Sep 30, 2025 5.420 5.455 4.700 4.980 31,911,560 -0.26(-4.96%)
Sep 29, 2025 6.300 6.310 5.010 5.240 37,780,608 -0.71(-11.93%)
Sep 26, 2025 6.630 6.630 5.940 5.950 19,909,276 -0.72(-10.79%)
Sep 25, 2025 6.500 6.790 6.330 6.670 12,309,033 -0.15(-2.20%)
Sep 24, 2025 7.110 7.150 6.670 6.820 14,367,426 -0.36(-5.01%)
Sep 23, 2025 6.550 7.440 6.550 7.180 20,317,316 +0.80(+12.54%)
Sep 22, 2025 6.770 6.780 5.480 6.380 22,452,944 -0.28(-4.20%)
Sep 19, 2025 6.840 7.029 6.600 6.660 24,550,622 -0.23(-3.34%)
Sep 18, 2025 6.970 7.046 6.560 6.890 20,814,328 -0.22(-3.09%)
Sep 17, 2025 6.820 7.420 6.670 7.110 33,607,584 -0.24(-3.27%)
Sep 16, 2025 8.450 8.450 7.300 7.350 33,672,168 -0.37(-4.79%)
Sep 15, 2025 7.100 8.320 7.090 7.720 34,670,920 +0.96(+14.20%)
Sep 12, 2025 6.550 7.540 6.500 6.760 32,030,840 -0.03(-0.44%)
Sep 11, 2025 6.620 7.365 6.510 6.790 39,595,956 +0.54(+8.64%)
Sep 10, 2025 5.760 6.290 5.590 6.250 29,588,216 +0.63(+11.21%)
Sep 09, 2025 4.940 5.630 4.920 5.620 29,145,716 +1.00(+21.65%)
Sep 08, 2025 4.300 4.770 4.160 4.620 15,326,531 +0.35(+8.20%)
Sep 05, 2025 4.390 4.650 4.220 4.270 13,056,147 -0.05(-1.16%)
Sep 04, 2025 4.180 4.480 3.980 4.320 16,141,688 +0.22(+5.37%)
Sep 03, 2025 3.790 4.270 3.790 4.100 21,182,796 +0.43(+11.72%)
Sep 02, 2025 3.830 3.920 3.570 3.670 17,730,920 -0.07(-1.87%)
Aug 29, 2025 3.550 3.750 3.520 3.740 12,816,414 +0.14(+3.89%)
Aug 28, 2025 3.170 3.740 3.140 3.600 30,311,816 +0.49(+15.76%)
Aug 27, 2025 3.090 3.160 3.067 3.110 5,396,383 +0.04(+1.30%)
Aug 26, 2025 3.110 3.160 3.040 3.070 5,449,987 -0.06(-1.92%)
Aug 25, 2025 3.060 3.195 3.020 3.130 7,275,421 +0.07(+2.29%)
Aug 22, 2025 2.980 3.130 2.900 3.060 8,501,214 +0.06(+2.00%)
Aug 21, 2025 3.000 3.080 2.950 3.000 5,158,356 -0.03(-0.99%)
Aug 20, 2025 3.040 3.080 2.850 3.030 12,200,523 +0.03(+1.00%)
Aug 19, 2025 3.430 3.545 2.940 3.000 20,647,686 -0.43(-12.54%)
Aug 18, 2025 3.060 3.450 3.035 3.430 16,998,832 +0.41(+13.58%)
Aug 15, 2025 3.050 3.078 2.980 3.020 4,777,568 -0.05(-1.63%)
Aug 14, 2025 3.010 3.100 2.980 3.070 7,066,919 -0.07(-2.23%)
Aug 13, 2025 3.170 3.200 3.025 3.140 7,499,577 +0.00(+0.00%)
Aug 12, 2025 3.090 3.150 2.990 3.140 6,806,152 +0.12(+3.97%)
Aug 11, 2025 3.140 3.450 3.015 3.020 15,405,533 +0.02(+0.67%)
Aug 08, 2025 3.020 3.089 2.940 3.000 6,073,968 +0.05(+1.69%)
Aug 07, 2025 3.000 3.100 2.890 2.950 5,583,201 -0.03(-1.01%)
Aug 06, 2025 3.050 3.050 2.910 2.980 6,317,763 -0.09(-2.93%)
Aug 05, 2025 3.170 3.245 3.040 3.070 8,031,715 -0.02(-0.65%)
Aug 04, 2025 3.050 3.190 2.960 3.090 8,745,036 +0.16(+5.46%)
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.