RZLV(RZLV)
RZLV
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $1.71 | $1.85 | $1.70 | $1.83 | 7.53M |
| 10/12/2026 | $1.89 | $1.90 | $1.73 | $1.75 | 19.52M |
| 10/9/2026 | $1.94 | $1.94 | $1.88 | $1.91 | 7.05M |
| 10/8/2026 | $2.06 | $2.06 | $1.86 | $1.90 | 24.88M |
| 10/7/2026 | $2.10 | $2.13 | $2.07 | $2.08 | 11.65M |
| 10/6/2026 | $2.35 | $2.35 | $2.13 | $2.15 | 19.86M |
| 10/5/2026 | $2.23 | $2.27 | $2.17 | $2.23 | 16.70M |
| 10/2/2026 | $2.17 | $2.18 | $2.05 | $2.06 | 10.21M |
| 10/1/2026 | $2.18 | $2.20 | $2.13 | $2.13 | 6.31M |
| 9/30/2026 | $2.14 | $2.22 | $2.12 | $2.17 | 9.86M |
| 9/29/2026 | $2.15 | $2.15 | $2.11 | $2.12 | 8.00M |
| 9/28/2026 | $2.15 | $2.18 | $2.12 | $2.12 | 8.74M |
| 9/25/2026 | $2.23 | $2.25 | $2.17 | $2.18 | 10.56M |
| 9/24/2026 | $2.28 | $2.28 | $2.21 | $2.23 | 7.96M |
| 9/23/2026 | $2.38 | $2.39 | $2.27 | $2.28 | 10.34M |
| 9/22/2026 | $2.30 | $2.35 | $2.28 | $2.34 | 8.12M |
| 9/21/2026 | $2.30 | $2.33 | $2.28 | $2.30 | 10.58M |
| 9/18/2026 | $2.27 | $2.30 | $2.25 | $2.27 | 8.62M |
| 9/17/2026 | $2.25 | $2.29 | $2.25 | $2.27 | 6.36M |
| 9/16/2026 | $2.29 | $2.30 | $2.21 | $2.22 | 8.59M |
| 9/15/2026 | $2.29 | $2.29 | $2.23 | $2.28 | 7.77M |
| 9/14/2026 | $2.25 | $2.30 | $2.22 | $2.29 | 8.43M |
| 9/11/2026 | $2.31 | $2.34 | $2.29 | $2.29 | 8.97M |
| 9/10/2026 | $2.26 | $2.37 | $2.25 | $2.30 | 12.01M |
| 9/9/2026 | $2.30 | $2.32 | $2.26 | $2.30 | 9.47M |
| 9/8/2026 | $2.26 | $2.37 | $2.24 | $2.31 | 20.66M |
| 9/4/2026 | $2.20 | $2.24 | $2.19 | $2.21 | 17.27M |
| 9/3/2026 | $2.34 | $2.34 | $2.15 | $2.20 | 36.08M |
| 9/2/2026 | $2.38 | $2.40 | $2.32 | $2.33 | 14.92M |
| 9/1/2026 | $2.52 | $2.57 | $2.30 | $2.39 | 65.44M |
| 8/31/2026 | $3.03 | $3.03 | $2.80 | $2.89 | 33.81M |
| 8/28/2026 | $3.03 | $3.05 | $2.93 | $2.97 | 21.16M |
| 8/27/2026 | $2.95 | $2.99 | $2.85 | $2.94 | 21.74M |
| 8/26/2026 | $2.88 | $3.04 | $2.83 | $2.91 | 31.50M |
| 8/25/2026 | $2.76 | $3.09 | $2.62 | $2.96 | 98.38M |
| 8/24/2026 | $2.45 | $2.47 | $2.41 | $2.43 | 7.06M |
| 8/21/2026 | $2.50 | $2.53 | $2.45 | $2.46 | 7.71M |
| 8/20/2026 | $2.50 | $2.54 | $2.43 | $2.47 | 5.94M |
| 8/19/2026 | $2.47 | $2.52 | $2.41 | $2.50 | 5.33M |
| 8/18/2026 | $2.51 | $2.57 | $2.44 | $2.45 | 12.65M |
| 8/17/2026 | $2.64 | $2.67 | $2.58 | $2.61 | 7.27M |
| 8/14/2026 | $2.64 | $2.71 | $2.62 | $2.67 | 8.00M |
| 8/13/2026 | $2.68 | $2.71 | $2.60 | $2.65 | 13.44M |
| 8/12/2026 | $2.81 | $2.84 | $2.68 | $2.68 | 5.90M |
| 8/11/2026 | $2.75 | $2.83 | $2.70 | $2.78 | 11.52M |
| 8/10/2026 | $2.71 | $2.81 | $2.71 | $2.75 | 7.40M |
| 8/7/2026 | $2.68 | $2.75 | $2.61 | $2.73 | 8.09M |
| 8/6/2026 | $2.65 | $2.71 | $2.58 | $2.64 | 7.02M |
| 8/5/2026 | $2.61 | $2.77 | $2.53 | $2.71 | 16.38M |
| 8/4/2026 | $2.59 | $2.71 | $2.59 | $2.64 | 8.90M |
| 8/3/2026 | $2.44 | $2.59 | $2.43 | $2.57 | 6.34M |
| 7/31/2026 | $2.42 | $2.46 | $2.32 | $2.43 | 7.40M |
| 7/30/2026 | $2.30 | $2.38 | $2.28 | $2.38 | 7.35M |
| 7/29/2026 | $2.29 | $2.34 | $2.24 | $2.24 | 6.41M |
| 7/28/2026 | $2.26 | $2.32 | $2.20 | $2.31 | 9.31M |
| 7/27/2026 | $2.34 | $2.39 | $2.25 | $2.30 | 10.05M |
| 7/24/2026 | $2.31 | $2.32 | $2.24 | $2.24 | 7.65M |
| 7/23/2026 | $2.28 | $2.34 | $2.26 | $2.30 | 6.52M |
| 7/22/2026 | $2.38 | $2.42 | $2.31 | $2.31 | 8.03M |
| 7/21/2026 | $2.32 | $2.43 | $2.32 | $2.39 | 7.72M |
| 7/20/2026 | $2.37 | $2.37 | $2.26 | $2.29 | 6.77M |
| 7/17/2026 | $2.30 | $2.38 | $2.25 | $2.31 | 9.84M |
| 7/16/2026 | $2.40 | $2.40 | $2.31 | $2.37 | 10.41M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Technology Stocks
More Technology stocks
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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
