RZLT(RZLT)
RZLT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $4.60 | $4.91 | $4.55 | $4.87 | 1.87M |
| 10/8/2026 | $4.33 | $4.68 | $4.32 | $4.64 | 2.20M |
| 10/7/2026 | $4.29 | $4.56 | $4.23 | $4.38 | 1.69M |
| 10/6/2026 | $4.64 | $4.64 | $4.15 | $4.32 | 2.19M |
| 10/5/2026 | $4.05 | $4.54 | $3.82 | $4.33 | 4.20M |
| 10/2/2026 | $4.13 | $4.20 | $3.97 | $4.01 | 1.65M |
| 10/1/2026 | $4.14 | $4.18 | $4.04 | $4.07 | 981,719 |
| 9/30/2026 | $4.19 | $4.35 | $4.14 | $4.14 | 1.70M |
| 9/29/2026 | $4.55 | $4.57 | $4.07 | $4.09 | 1.52M |
| 9/28/2026 | $3.85 | $4.20 | $3.76 | $4.18 | 1.59M |
| 9/25/2026 | $3.99 | $4.05 | $3.87 | $3.90 | 2.05M |
| 9/24/2026 | $4.03 | $4.09 | $3.84 | $3.94 | 3.87M |
| 9/23/2026 | $4.05 | $4.13 | $3.98 | $4.00 | 1.68M |
| 9/22/2026 | $3.96 | $4.09 | $3.95 | $4.04 | 928,647 |
| 9/21/2026 | $3.84 | $3.93 | $3.73 | $3.91 | 1.08M |
| 9/18/2026 | $3.95 | $3.95 | $3.67 | $3.84 | 2.53M |
| 9/17/2026 | $4.09 | $4.14 | $3.89 | $3.95 | 1.84M |
| 9/16/2026 | $4.20 | $4.23 | $3.88 | $3.98 | 2.05M |
| 9/15/2026 | $4.28 | $4.28 | $4.11 | $4.15 | 753,000 |
| 9/14/2026 | $4.18 | $4.28 | $4.09 | $4.25 | 828,033 |
| 9/11/2026 | $4.23 | $4.36 | $4.08 | $4.22 | 1.35M |
| 9/10/2026 | $4.03 | $4.35 | $3.97 | $4.17 | 2.22M |
| 9/9/2026 | $4.55 | $4.55 | $4.02 | $4.06 | 2.07M |
| 9/8/2026 | $4.51 | $4.53 | $4.37 | $4.40 | 867,084 |
| 9/4/2026 | $4.49 | $4.62 | $4.44 | $4.58 | 716,948 |
| 9/3/2026 | $4.59 | $4.62 | $4.47 | $4.54 | 771,933 |
| 9/2/2026 | $4.50 | $4.61 | $4.43 | $4.56 | 857,320 |
| 9/1/2026 | $4.64 | $4.71 | $4.43 | $4.50 | 1.02M |
| 8/31/2026 | $4.65 | $4.74 | $4.60 | $4.69 | 749,100 |
| 8/28/2026 | $4.95 | $4.95 | $4.58 | $4.62 | 1.08M |
| 8/27/2026 | $5.07 | $5.08 | $4.93 | $4.98 | 784,234 |
| 8/26/2026 | $5.01 | $5.10 | $4.88 | $5.04 | 1.37M |
| 8/25/2026 | $4.94 | $5.22 | $4.94 | $5.01 | 1.80M |
| 8/24/2026 | $5.03 | $5.13 | $4.70 | $5.01 | 1.30M |
| 8/21/2026 | $4.68 | $5.64 | $4.65 | $5.09 | 6.50M |
| 8/20/2026 | $4.68 | $4.71 | $4.60 | $4.66 | 971,464 |
| 8/19/2026 | $4.77 | $4.87 | $4.65 | $4.72 | 1.22M |
| 8/18/2026 | $4.62 | $4.72 | $4.58 | $4.66 | 912,800 |
| 8/17/2026 | $4.58 | $4.70 | $4.56 | $4.68 | 535,242 |
| 8/14/2026 | $4.59 | $4.75 | $4.44 | $4.60 | 657,137 |
| 8/13/2026 | $4.74 | $4.89 | $4.58 | $4.60 | 800,613 |
| 8/12/2026 | $4.65 | $4.81 | $4.62 | $4.70 | 2.39M |
| 8/11/2026 | $4.68 | $4.72 | $4.61 | $4.62 | 642,000 |
| 8/10/2026 | $4.68 | $4.76 | $4.60 | $4.68 | 756,463 |
| 8/7/2026 | $4.76 | $4.84 | $4.55 | $4.69 | 986,300 |
| 8/6/2026 | $4.72 | $4.93 | $4.65 | $4.70 | 924,974 |
| 8/5/2026 | $5.03 | $5.04 | $4.66 | $4.68 | 1.37M |
| 8/4/2026 | $4.96 | $5.25 | $4.95 | $4.97 | 2.54M |
| 8/3/2026 | $4.54 | $4.95 | $4.51 | $4.91 | 1.43M |
| 7/31/2026 | $4.91 | $4.91 | $4.55 | $4.72 | 777,000 |
| 7/30/2026 | $4.72 | $4.93 | $4.66 | $4.88 | 805,805 |
| 7/29/2026 | $4.93 | $4.99 | $4.68 | $4.70 | 802,434 |
| 7/28/2026 | $4.92 | $5.03 | $4.81 | $4.92 | 980,119 |
| 7/27/2026 | $4.95 | $5.13 | $4.81 | $4.94 | 1.25M |
| 7/24/2026 | $5.31 | $5.31 | $4.90 | $4.99 | 1.15M |
| 7/23/2026 | $4.94 | $5.40 | $4.91 | $5.31 | 2.16M |
| 7/22/2026 | $5.03 | $5.11 | $4.90 | $5.00 | 854,105 |
| 7/21/2026 | $4.53 | $5.09 | $4.50 | $5.09 | 1.42M |
| 7/20/2026 | $4.60 | $4.71 | $4.39 | $4.45 | 1.28M |
| 7/17/2026 | $4.25 | $4.65 | $4.14 | $4.61 | 1.08M |
| 7/16/2026 | $4.72 | $4.72 | $4.31 | $4.37 | 1.07M |
| 7/15/2026 | $4.83 | $4.83 | $4.68 | $4.74 | 756,329 |
| 7/14/2026 | $4.78 | $4.89 | $4.62 | $4.83 | 1.78M |
| 7/13/2026 | $4.74 | $4.82 | $4.58 | $4.74 | 2.45M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
