RZLV(RZLV)
RZLV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $2.42 | $2.49 | $2.39 | $2.48 | 9.31M |
| 5/19/2026 | $2.49 | $2.51 | $2.42 | $2.43 | 11.12M |
| 5/18/2026 | $2.53 | $2.53 | $2.43 | $2.49 | 12.67M |
| 5/15/2026 | $2.53 | $2.61 | $2.48 | $2.55 | 14.02M |
| 5/14/2026 | $2.60 | $2.63 | $2.52 | $2.62 | 14.88M |
| 5/13/2026 | $2.80 | $2.82 | $2.61 | $2.62 | 14.06M |
| 5/12/2026 | $2.71 | $2.91 | $2.65 | $2.81 | 34.23M |
| 5/11/2026 | $2.42 | $2.74 | $2.41 | $2.72 | 27.69M |
| 5/8/2026 | $2.39 | $2.42 | $2.31 | $2.40 | 16.09M |
| 5/7/2026 | $2.38 | $2.53 | $2.35 | $2.39 | 15.71M |
| 5/6/2026 | $2.44 | $2.45 | $2.31 | $2.37 | 19.64M |
| 5/5/2026 | $2.61 | $2.62 | $2.44 | $2.44 | 16.53M |
| 5/4/2026 | $2.65 | $2.76 | $2.57 | $2.60 | 11.43M |
| 5/1/2026 | $2.59 | $2.68 | $2.52 | $2.67 | 12.79M |
| 4/30/2026 | $2.59 | $2.62 | $2.50 | $2.57 | 15.42M |
| 4/29/2026 | $2.51 | $2.51 | $2.40 | $2.46 | 8.81M |
| 4/28/2026 | $2.55 | $2.56 | $2.48 | $2.52 | 6.58M |
| 4/27/2026 | $2.56 | $2.60 | $2.50 | $2.58 | 9.80M |
| 4/24/2026 | $2.66 | $2.66 | $2.55 | $2.62 | 9.40M |
| 4/23/2026 | $2.72 | $2.72 | $2.53 | $2.60 | 15.92M |
| 4/22/2026 | $2.65 | $2.89 | $2.65 | $2.80 | 19.30M |
| 4/21/2026 | $2.77 | $2.81 | $2.62 | $2.63 | 11.51M |
| 4/20/2026 | $2.69 | $2.78 | $2.63 | $2.76 | 10.72M |
| 4/17/2026 | $2.79 | $2.80 | $2.68 | $2.70 | 12.73M |
| 4/16/2026 | $2.83 | $2.85 | $2.65 | $2.72 | 15.67M |
| 4/15/2026 | $2.63 | $2.84 | $2.63 | $2.79 | 18.73M |
| 4/14/2026 | $2.65 | $2.68 | $2.55 | $2.59 | 16.54M |
| 4/13/2026 | $2.37 | $2.56 | $2.34 | $2.54 | 22.03M |
| 4/10/2026 | $2.54 | $2.57 | $2.38 | $2.38 | 15.42M |
| 4/9/2026 | $2.75 | $2.77 | $2.54 | $2.54 | 18.08M |
| 4/8/2026 | $3.08 | $3.09 | $2.75 | $2.82 | 19.86M |
| 4/7/2026 | $2.86 | $2.88 | $2.66 | $2.88 | 24.66M |
| 4/6/2026 | $3.15 | $3.29 | $2.95 | $2.96 | 19.75M |
| 4/2/2026 | $3.00 | $3.22 | $2.99 | $3.11 | 25.79M |
| 4/1/2026 | $2.57 | $3.16 | $2.56 | $3.13 | 58.54M |
| 3/31/2026 | $2.54 | $2.85 | $2.36 | $2.56 | 33.80M |
| 3/30/2026 | $2.86 | $2.89 | $2.41 | $2.52 | 68.87M |
| 3/27/2026 | $2.31 | $2.44 | $2.27 | $2.39 | 14.06M |
| 3/26/2026 | $2.43 | $2.44 | $2.34 | $2.35 | 10.52M |
| 3/25/2026 | $2.60 | $2.67 | $2.46 | $2.47 | 12.77M |
| 3/24/2026 | $2.68 | $2.70 | $2.53 | $2.57 | 12.53M |
| 3/23/2026 | $2.57 | $2.77 | $2.57 | $2.72 | 11.91M |
| 3/20/2026 | $2.58 | $2.59 | $2.46 | $2.53 | 17.14M |
| 3/19/2026 | $2.57 | $2.62 | $2.43 | $2.57 | 14.35M |
| 3/18/2026 | $2.79 | $2.81 | $2.65 | $2.65 | 9.57M |
| 3/17/2026 | $2.76 | $2.85 | $2.73 | $2.83 | 8.14M |
| 3/16/2026 | $2.76 | $2.86 | $2.71 | $2.78 | 11.56M |
| 3/13/2026 | $2.79 | $2.90 | $2.68 | $2.69 | 11.53M |
| 3/12/2026 | $2.76 | $2.82 | $2.65 | $2.73 | 12.98M |
| 3/11/2026 | $2.84 | $2.97 | $2.81 | $2.82 | 10.41M |
| 3/10/2026 | $2.72 | $2.93 | $2.70 | $2.86 | 12.24M |
| 3/9/2026 | $2.69 | $2.73 | $2.61 | $2.69 | 7.29M |
| 3/6/2026 | $2.69 | $2.84 | $2.66 | $2.73 | 15.28M |
| 3/5/2026 | $2.68 | $2.80 | $2.58 | $2.72 | 12.84M |
| 3/4/2026 | $2.58 | $2.77 | $2.57 | $2.74 | 12.51M |
| 3/3/2026 | $2.39 | $2.55 | $2.37 | $2.50 | 12.91M |
| 3/2/2026 | $2.22 | $2.52 | $2.19 | $2.48 | 18.58M |
| 2/27/2026 | $2.31 | $2.36 | $2.28 | $2.33 | 7.20M |
| 2/26/2026 | $2.34 | $2.42 | $2.24 | $2.40 | 10.46M |
| 2/25/2026 | $2.40 | $2.42 | $2.33 | $2.35 | 12.27M |
| 2/24/2026 | $2.13 | $2.39 | $2.13 | $2.37 | 12.52M |
| 2/23/2026 | $2.09 | $2.21 | $2.05 | $2.16 | 12.10M |
| 2/20/2026 | $2.17 | $2.23 | $2.09 | $2.15 | 16.47M |