Business Insurance

Login  |  Register Subscribe



Rezolute Inc (NQ: RZLT )

4.980 +0.100 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2024 4.870 5.050 4.850 4.980 161,171 +0.10(+2.05%)
Sep 26, 2024 4.930 5.140 4.820 4.880 288,031 -0.07(-1.41%)
Sep 25, 2024 4.770 5.050 4.735 4.950 634,305 +0.26(+5.54%)
Sep 24, 2024 4.810 4.860 4.520 4.690 367,678 -0.10(-2.09%)
Sep 23, 2024 5.070 5.120 4.775 4.790 281,614 -0.29(-5.71%)
Sep 20, 2024 5.210 5.440 4.820 5.080 1,514,825 +0.26(+5.39%)
Sep 19, 2024 4.980 5.150 4.710 4.820 649,976 -0.05(-1.03%)
Sep 18, 2024 5.000 5.090 4.850 4.870 346,253 -0.12(-2.40%)
Sep 17, 2024 5.160 5.230 4.930 4.990 221,858 -0.16(-3.11%)
Sep 16, 2024 5.280 5.350 5.150 5.150 197,093 -0.10(-1.90%)
Sep 13, 2024 5.270 5.290 5.010 5.250 172,414 +0.03(+0.57%)
Sep 12, 2024 5.110 5.300 5.043 5.220 201,450 +0.08(+1.56%)
Sep 11, 2024 5.170 5.240 4.980 5.140 329,552 -0.06(-1.15%)
Sep 10, 2024 5.280 5.490 5.120 5.200 471,452 -0.11(-2.07%)
Sep 09, 2024 4.900 5.340 4.710 5.310 1,660,793 +0.96(+22.07%)
Sep 06, 2024 4.340 4.370 4.120 4.350 592,395 -0.02(-0.46%)
Sep 05, 2024 4.720 4.760 4.330 4.370 488,667 -0.33(-7.02%)
Sep 04, 2024 4.690 4.819 4.650 4.700 198,582 +0.00(+0.00%)
Sep 03, 2024 4.800 4.920 4.650 4.700 209,780 -0.06(-1.26%)
Aug 30, 2024 4.790 4.840 4.640 4.760 291,732 +0.01(+0.21%)
Aug 29, 2024 4.720 4.800 4.670 4.750 123,533 +0.08(+1.71%)
Aug 28, 2024 4.740 4.850 4.660 4.670 153,059 -0.12(-2.51%)
Aug 27, 2024 4.790 4.840 4.620 4.790 285,773 +0.09(+1.91%)
Aug 26, 2024 4.290 4.790 4.290 4.700 334,248 +0.40(+9.30%)
Aug 23, 2024 4.260 4.458 4.192 4.300 324,216 +0.05(+1.18%)
Aug 22, 2024 4.340 4.430 4.195 4.250 251,857 -0.10(-2.30%)
Aug 21, 2024 4.420 4.570 4.340 4.350 160,392 +0.01(+0.23%)
Aug 20, 2024 4.280 4.410 4.240 4.340 165,951 +0.06(+1.40%)
Aug 19, 2024 4.210 4.380 4.190 4.280 288,548 +0.04(+0.94%)
Aug 16, 2024 4.280 4.315 4.150 4.240 422,319 +0.02(+0.47%)
Aug 15, 2024 4.400 4.460 4.220 4.220 191,031 -0.13(-2.99%)
Aug 14, 2024 4.370 4.450 4.310 4.350 87,678 +0.01(+0.23%)
Aug 13, 2024 4.250 4.420 4.150 4.340 142,792 +0.07(+1.64%)
Aug 12, 2024 4.330 4.510 4.190 4.270 201,989 -0.08(-1.84%)
Aug 09, 2024 4.260 4.479 4.250 4.350 204,812 +0.10(+2.35%)
Aug 08, 2024 4.290 4.415 4.250 4.250 137,901 -0.01(-0.23%)
Aug 07, 2024 4.390 4.390 4.110 4.260 352,788 -0.04(-0.93%)
Aug 06, 2024 4.530 4.580 4.220 4.300 264,740 -0.10(-2.27%)
Aug 05, 2024 3.980 4.470 3.980 4.400 474,925 +0.10(+2.33%)
Aug 02, 2024 4.390 4.430 4.130 4.300 224,179 -0.11(-2.49%)
Aug 01, 2024 4.620 4.710 4.325 4.410 158,489 -0.18(-4.03%)
Jul 31, 2024 4.490 4.700 4.270 4.595 340,801 +0.09(+2.11%)
Jul 30, 2024 4.550 4.595 4.400 4.500 158,158 -0.06(-1.32%)
Jul 29, 2024 4.660 4.800 4.442 4.560 136,748 -0.12(-2.56%)
Jul 26, 2024 4.690 4.900 4.580 4.680 200,788 +0.00(+0.00%)
Jul 25, 2024 4.600 4.769 4.430 4.680 157,397 +0.04(+0.86%)
Jul 24, 2024 4.660 4.790 4.470 4.640 158,990 -0.03(-0.64%)
Jul 23, 2024 4.670 4.780 4.470 4.670 392,121 +0.00(+0.00%)
Jul 22, 2024 4.550 4.670 4.420 4.670 204,706 +0.15(+3.32%)
Jul 19, 2024 4.420 4.560 4.380 4.520 160,067 +0.11(+2.49%)
Jul 18, 2024 4.710 4.746 4.280 4.410 296,850 -0.23(-4.96%)
Jul 17, 2024 4.920 5.120 4.400 4.640 560,207 -0.14(-2.93%)
Jul 16, 2024 4.810 4.880 4.680 4.780 256,821 -0.07(-1.44%)
Jul 15, 2024 4.700 4.910 4.590 4.850 289,082 +0.15(+3.19%)
Jul 12, 2024 4.240 4.720 4.240 4.700 497,760 +0.42(+9.81%)
Jul 11, 2024 4.300 4.400 4.140 4.280 539,438 -0.02(-0.47%)
Jul 10, 2024 4.210 4.470 4.140 4.300 406,920 +0.08(+1.90%)
Jul 09, 2024 4.190 4.290 4.150 4.220 153,368 +0.07(+1.69%)
Jul 08, 2024 4.140 4.330 4.070 4.150 278,412 +0.02(+0.48%)
Jul 05, 2024 4.210 4.248 4.070 4.130 184,225 -0.04(-0.96%)
Jul 03, 2024 4.210 4.235 4.060 4.170 114,350 -0.04(-0.95%)
Jul 02, 2024 4.310 4.440 4.160 4.210 260,473 -0.10(-2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance