RZLT(RZLT)
RZLT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $3.18 | $3.27 | $3.14 | $3.25 | 281,453 |
| 5/20/2026 | $3.10 | $3.27 | $3.08 | $3.22 | 896,500 |
| 5/19/2026 | $3.20 | $3.22 | $2.83 | $3.10 | 2.02M |
| 5/18/2026 | $3.35 | $3.44 | $3.22 | $3.24 | 1.49M |
| 5/15/2026 | $3.34 | $3.38 | $3.22 | $3.34 | 891,500 |
| 5/14/2026 | $3.40 | $3.56 | $3.36 | $3.40 | 1.07M |
| 5/13/2026 | $3.31 | $3.36 | $3.17 | $3.33 | 1.44M |
| 5/12/2026 | $3.16 | $3.34 | $3.13 | $3.30 | 1.34M |
| 5/11/2026 | $3.27 | $3.35 | $3.15 | $3.17 | 1.32M |
| 5/8/2026 | $3.09 | $3.23 | $3.08 | $3.21 | 710,494 |
| 5/7/2026 | $3.13 | $3.16 | $3.00 | $3.09 | 933,500 |
| 5/6/2026 | $3.33 | $3.37 | $3.11 | $3.14 | 1.57M |
| 5/5/2026 | $3.34 | $3.39 | $3.21 | $3.29 | 1.38M |
| 5/4/2026 | $3.31 | $3.54 | $3.30 | $3.30 | 1.38M |
| 5/1/2026 | $3.22 | $3.35 | $3.14 | $3.30 | 1.48M |
| 4/30/2026 | $3.13 | $3.28 | $3.13 | $3.20 | 1.08M |
| 4/29/2026 | $3.10 | $3.19 | $3.03 | $3.12 | 1.25M |
| 4/28/2026 | $3.29 | $3.37 | $3.05 | $3.07 | 1.30M |
| 4/27/2026 | $3.06 | $3.42 | $3.04 | $3.31 | 3.88M |
| 4/24/2026 | $3.11 | $3.15 | $2.99 | $3.10 | 1.32M |
| 4/23/2026 | $3.32 | $3.34 | $3.07 | $3.11 | 1.03M |
| 4/22/2026 | $3.29 | $3.52 | $3.27 | $3.33 | 1.66M |
| 4/21/2026 | $3.35 | $3.36 | $3.17 | $3.28 | 1.03M |
| 4/20/2026 | $3.45 | $3.50 | $3.33 | $3.37 | 1.59M |
| 4/17/2026 | $3.61 | $3.65 | $3.45 | $3.46 | 1.11M |
| 4/16/2026 | $3.58 | $3.61 | $3.46 | $3.54 | 883,623 |
| 4/15/2026 | $3.56 | $3.68 | $3.54 | $3.59 | 1.01M |
| 4/14/2026 | $3.63 | $3.75 | $3.55 | $3.55 | 874,233 |
| 4/13/2026 | $3.62 | $3.76 | $3.54 | $3.61 | 2.17M |
| 4/10/2026 | $3.67 | $3.87 | $3.58 | $3.64 | 2.47M |
| 4/9/2026 | $3.52 | $3.66 | $3.46 | $3.65 | 1.35M |
| 4/8/2026 | $3.37 | $3.59 | $3.34 | $3.56 | 2.11M |
| 4/7/2026 | $3.22 | $3.30 | $3.08 | $3.30 | 1.31M |
| 4/6/2026 | $3.12 | $3.35 | $3.08 | $3.26 | 1.29M |
| 4/2/2026 | $3.03 | $3.20 | $2.99 | $3.12 | 686,175 |
| 4/1/2026 | $3.16 | $3.31 | $3.09 | $3.13 | 1.84M |
| 3/31/2026 | $2.88 | $3.10 | $2.79 | $3.05 | 1.95M |
| 3/30/2026 | $3.04 | $3.05 | $2.83 | $2.85 | 1.49M |
| 3/27/2026 | $3.19 | $3.36 | $2.99 | $2.99 | 2.20M |
| 3/26/2026 | $3.16 | $3.45 | $3.14 | $3.25 | 5.56M |
| 3/25/2026 | $2.90 | $3.66 | $2.88 | $3.18 | 12.76M |
| 3/24/2026 | $2.48 | $2.77 | $2.45 | $2.69 | 4.89M |
| 3/23/2026 | $2.51 | $2.53 | $2.38 | $2.40 | 1.04M |
| 3/20/2026 | $2.46 | $2.49 | $2.37 | $2.49 | 8.71M |
| 3/19/2026 | $2.33 | $2.50 | $2.29 | $2.47 | 1.51M |
| 3/18/2026 | $2.55 | $2.58 | $2.35 | $2.38 | 1.80M |
| 3/17/2026 | $2.47 | $2.64 | $2.44 | $2.56 | 3.01M |
| 3/16/2026 | $2.59 | $2.73 | $2.36 | $2.49 | 10.89M |
| 3/13/2026 | $3.06 | $3.10 | $2.57 | $2.60 | 3.28M |
| 3/12/2026 | $3.11 | $3.13 | $2.95 | $3.02 | 1.26M |
| 3/11/2026 | $3.21 | $3.24 | $3.07 | $3.18 | 1.38M |
| 3/10/2026 | $3.28 | $3.34 | $3.19 | $3.21 | 1.59M |
| 3/9/2026 | $3.06 | $3.29 | $3.02 | $3.26 | 1.98M |
| 3/6/2026 | $3.04 | $3.16 | $3.01 | $3.11 | 1.29M |
| 3/5/2026 | $3.26 | $3.30 | $3.06 | $3.13 | 1.34M |
| 3/4/2026 | $3.11 | $3.42 | $3.08 | $3.28 | 1.45M |
| 3/3/2026 | $3.00 | $3.16 | $2.96 | $3.09 | 1.62M |
| 3/2/2026 | $2.98 | $3.24 | $2.93 | $3.14 | 1.96M |
| 2/27/2026 | $3.32 | $3.35 | $3.09 | $3.21 | 2.49M |
| 2/26/2026 | $3.53 | $3.59 | $3.25 | $3.29 | 1.68M |
| 2/25/2026 | $3.61 | $3.64 | $3.47 | $3.54 | 1.55M |
| 2/24/2026 | $3.20 | $3.67 | $3.19 | $3.61 | 3.17M |
| 2/23/2026 | $3.28 | $3.39 | $3.16 | $3.20 | 1.51M |
| 2/20/2026 | $3.29 | $3.40 | $3.21 | $3.29 | 1.34M |