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

Rezolve AI PLC - Ordinary Shares (NQ:RZLV)

2.930 +0.120 (+4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 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 (%)
Jul 31, 2025 2.890 3.050 2.840 2.930 11,489,863 +0.12(+4.27%)
Jul 30, 2025 2.770 2.920 2.750 2.810 4,453,701 +0.06(+2.18%)
Jul 29, 2025 2.930 2.940 2.700 2.750 7,601,019 -0.17(-5.82%)
Jul 28, 2025 3.090 3.140 2.880 2.920 9,141,309 -0.03(-1.02%)
Jul 25, 2025 3.100 3.140 2.890 2.950 7,143,427 -0.09(-2.96%)
Jul 24, 2025 3.350 3.390 3.020 3.040 11,928,255 -0.35(-10.32%)
Jul 23, 2025 3.165 3.600 3.070 3.390 32,488,516 +0.40(+13.38%)
Jul 22, 2025 2.840 3.020 2.690 2.990 10,275,959 +0.29(+10.74%)
Jul 21, 2025 2.890 3.230 2.680 2.700 19,039,696 -0.12(-4.26%)
Jul 18, 2025 2.870 2.930 2.770 2.820 8,041,792 -0.05(-1.74%)
Jul 17, 2025 2.900 3.030 2.760 2.870 15,189,823 +0.22(+8.30%)
Jul 16, 2025 2.430 2.655 2.410 2.650 7,308,194 +0.22(+9.05%)
Jul 15, 2025 2.490 2.520 2.390 2.430 4,130,219 -0.02(-0.82%)
Jul 14, 2025 2.520 2.560 2.420 2.450 4,504,941 -0.09(-3.54%)
Jul 11, 2025 2.640 2.650 2.440 2.540 5,902,821 -0.08(-3.05%)
Jul 10, 2025 2.560 2.750 2.540 2.620 6,528,119 +0.13(+5.22%)
Jul 09, 2025 2.620 2.640 2.430 2.490 8,689,836 -0.12(-4.60%)
Jul 08, 2025 2.660 2.750 2.580 2.610 6,832,146 -0.04(-1.51%)
Jul 07, 2025 2.790 2.800 2.580 2.650 8,056,081 -0.17(-6.03%)
Jul 03, 2025 2.800 2.900 2.780 2.820 4,667,636 +0.05(+1.81%)
Jul 02, 2025 2.860 2.970 2.750 2.770 6,947,796 -0.11(-3.82%)
Jul 01, 2025 2.960 3.010 2.815 2.880 9,494,047 -0.20(-6.34%)
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 2,675,701 -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 2,594,114 -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%)
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.