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

Rezolve AI PLC - Warrants (NQ:RZLVW)

1.685 +0.105 (+6.67%)
Streaming Delayed Price Updated: 9:31 AM EDT, Sep 10, 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 (%)
Sep 09, 2025 1.300 1.640 1.250 1.580 247,138 +0.38(+31.39%)
Sep 08, 2025 1.050 1.270 1.040 1.202 175,104 +0.15(+14.52%)
Sep 05, 2025 1.030 1.100 1.010 1.050 52,603 +0.02(+1.94%)
Sep 04, 2025 0.9900 1.030 0.9627 1.030 82,933 +0.07(+7.29%)
Sep 03, 2025 0.9500 0.9600 0.9300 0.9600 101,097 +0.05(+6.01%)
Sep 02, 2025 0.9000 0.9500 0.8400 0.9056 97,479 +0.01(+0.62%)
Aug 29, 2025 0.9500 0.9500 0.8700 0.9000 115,206 +0.03(+3.45%)
Aug 28, 2025 0.8300 0.9499 0.8000 0.8700 161,592 +0.06(+7.49%)
Aug 27, 2025 0.8300 0.8300 0.7600 0.8094 18,731 +0.01(+1.17%)
Aug 26, 2025 0.8200 0.8200 0.7800 0.8000 14,641 -0.03(-3.60%)
Aug 25, 2025 0.8200 0.8300 0.7511 0.8299 12,934 +0.02(+2.20%)
Aug 22, 2025 0.7700 0.8700 0.7075 0.8120 57,529 +0.01(+1.50%)
Aug 21, 2025 0.7716 0.8318 0.7500 0.8000 23,574 +0.02(+1.91%)
Aug 20, 2025 0.8300 0.8675 0.7500 0.7850 36,980 +0.01(+1.16%)
Aug 19, 2025 0.8000 0.8800 0.7760 0.7760 83,106 -0.00(-0.50%)
Aug 18, 2025 0.7400 0.7800 0.7399 0.7799 79,889 +0.04(+5.39%)
Aug 15, 2025 0.7500 0.7500 0.7100 0.7400 6,889 +0.00(+0.01%)
Aug 14, 2025 0.7499 0.7499 0.7133 0.7399 27,309 -0.01(-1.35%)
Aug 13, 2025 0.7500 0.7600 0.7000 0.7500 36,231 +0.01(+1.01%)
Aug 12, 2025 0.6800 0.7900 0.6800 0.7425 15,888 +0.03(+3.86%)
Aug 11, 2025 0.7399 0.7900 0.7000 0.7149 107,235 +0.01(+2.13%)
Aug 08, 2025 0.7500 0.7500 0.6800 0.7000 88,301 -0.04(-5.41%)
Aug 07, 2025 0.7277 0.7720 0.6350 0.7400 116,903 +0.04(+5.53%)
Aug 06, 2025 0.7499 0.7500 0.7010 0.7012 34,431 -0.05(-6.82%)
Aug 05, 2025 0.7400 0.7750 0.7400 0.7525 58,648 +0.01(+1.69%)
Aug 04, 2025 0.6825 0.7500 0.6814 0.7400 40,936 +0.03(+4.86%)
Aug 01, 2025 0.7250 0.7775 0.6100 0.7057 181,584 -0.04(-5.91%)
Jul 31, 2025 0.7500 0.7600 0.6720 0.7500 116,095 +0.07(+10.29%)
Jul 30, 2025 0.7000 0.7000 0.6700 0.6800 31,922 -0.02(-2.84%)
Jul 29, 2025 0.7600 0.7600 0.6701 0.6999 21,731 -0.04(-5.16%)
Jul 28, 2025 0.7400 0.7600 0.7150 0.7380 73,251 +0.08(+11.72%)
Jul 25, 2025 0.6800 0.7600 0.6606 0.6606 49,874 +0.00(+0.02%)
Jul 24, 2025 0.7800 0.7800 0.6506 0.6605 82,135 -0.07(-10.15%)
Jul 23, 2025 0.7000 0.7635 0.6801 0.7351 159,863 +0.07(+9.88%)
Jul 22, 2025 0.6501 0.6988 0.6300 0.6690 130,731 +0.06(+9.76%)
Jul 21, 2025 0.6800 0.7200 0.6053 0.6095 123,574 -0.05(-8.22%)
Jul 18, 2025 0.6811 0.6812 0.6500 0.6641 69,069 -0.01(-1.61%)
Jul 17, 2025 0.6700 0.7000 0.6500 0.6750 51,516 +0.05(+8.75%)
Jul 16, 2025 0.6575 0.6999 0.6200 0.6207 126,058 -0.03(-4.51%)
Jul 15, 2025 0.6200 0.7000 0.6200 0.6500 40,373 -0.06(-8.45%)
Jul 14, 2025 0.7700 0.7700 0.6501 0.7100 31,303 +0.05(+7.58%)
Jul 11, 2025 0.7000 0.7000 0.6500 0.6600 20,603 -0.01(-1.54%)
Jul 10, 2025 0.6300 0.7750 0.6301 0.6703 107,028 +0.06(+9.35%)
Jul 09, 2025 0.7500 0.7550 0.6030 0.6130 119,173 -0.13(-17.72%)
Jul 08, 2025 0.7599 0.7631 0.7300 0.7450 36,560 +0.01(+2.04%)
Jul 07, 2025 0.7600 0.7600 0.7201 0.7301 78,807 -0.03(-3.52%)
Jul 03, 2025 0.7600 0.7600 0.7201 0.7567 29,861 +0.02(+2.23%)
Jul 02, 2025 0.7700 0.8101 0.7201 0.7402 63,135 -0.02(-2.61%)
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.