ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Rezolve AI PLC - Ordinary Shares (NQ:RZLV)

2.580 -0.090 (-3.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2025 2.720 2.720 2.550 2.580 12,748,988 -0.09(-3.37%)
Dec 29, 2025 2.750 3.100 2.650 2.670 21,507,228 -0.18(-6.32%)
Dec 26, 2025 2.890 2.890 2.660 2.850 13,780,197 -0.06(-2.06%)
Dec 24, 2025 2.850 2.920 2.700 2.910 8,451,868 +0.11(+3.93%)
Dec 23, 2025 2.830 2.960 2.760 2.800 14,493,969 -0.09(-3.11%)
Dec 22, 2025 2.640 3.070 2.560 2.890 33,820,120 +0.34(+13.33%)
Dec 19, 2025 2.300 2.650 2.280 2.550 43,556,788 +0.35(+15.91%)
Dec 18, 2025 2.630 2.640 2.190 2.200 50,127,888 -0.20(-8.33%)
Dec 17, 2025 3.130 3.480 2.380 2.400 61,165,392 -0.57(-19.19%)
Dec 16, 2025 2.990 3.240 2.720 2.970 75,563,816 +0.65(+28.02%)
Dec 15, 2025 2.560 2.570 2.310 2.320 11,581,100 -0.25(-9.73%)
Dec 12, 2025 2.630 2.660 2.540 2.570 11,590,361 -0.09(-3.38%)
Dec 11, 2025 2.740 2.750 2.580 2.660 10,344,243 -0.13(-4.66%)
Dec 10, 2025 2.760 2.850 2.660 2.790 10,421,470 +0.03(+1.09%)
Dec 09, 2025 2.700 2.800 2.630 2.760 9,216,769 +0.01(+0.36%)
Dec 08, 2025 2.790 2.900 2.670 2.750 12,146,368 -0.04(-1.43%)
Dec 05, 2025 2.920 2.928 2.730 2.790 12,991,960 -0.14(-4.78%)
Dec 04, 2025 2.625 2.950 2.600 2.930 18,235,364 +0.32(+12.26%)
Dec 03, 2025 2.520 2.625 2.430 2.610 14,787,913 +0.07(+2.76%)
Dec 02, 2025 2.830 2.830 2.530 2.540 16,269,875 -0.19(-6.96%)
Dec 01, 2025 2.940 2.970 2.720 2.730 14,564,805 -0.32(-10.49%)
Nov 28, 2025 3.020 3.120 3.000 3.050 5,355,845 +0.07(+2.35%)
Nov 26, 2025 3.050 3.060 2.930 2.980 12,274,404 -0.03(-1.00%)
Nov 25, 2025 3.130 3.155 2.960 3.010 16,362,357 -0.19(-5.94%)
Nov 24, 2025 3.050 3.260 3.030 3.200 15,254,766 +0.20(+6.67%)
Nov 21, 2025 3.000 3.180 2.840 3.000 14,453,761 +0.01(+0.33%)
Nov 20, 2025 3.240 3.730 2.980 2.990 31,129,280 -0.02(-0.66%)
Nov 19, 2025 2.920 3.165 2.865 3.010 12,983,395 +0.13(+4.51%)
Nov 18, 2025 2.700 2.980 2.690 2.880 10,739,803 +0.13(+4.73%)
Nov 17, 2025 2.920 2.950 2.670 2.750 13,105,418 -0.20(-6.78%)
Nov 14, 2025 2.715 3.070 2.715 2.950 13,585,112 -0.02(-0.67%)
Nov 13, 2025 3.170 3.235 2.945 2.970 14,948,040 -0.27(-8.33%)
Nov 12, 2025 3.410 3.490 3.205 3.240 17,017,212 -0.18(-5.26%)
Nov 11, 2025 3.650 3.714 3.400 3.420 14,436,350 -0.36(-9.52%)
Nov 10, 2025 4.000 4.050 3.690 3.780 14,974,315 -0.05(-1.31%)
Nov 07, 2025 3.640 3.930 3.570 3.830 9,917,732 -0.02(-0.52%)
Nov 06, 2025 4.200 4.237 3.840 3.850 9,321,512 -0.29(-7.00%)
Nov 05, 2025 4.130 4.200 4.000 4.140 7,377,303 +0.11(+2.73%)
Nov 04, 2025 3.870 4.070 3.810 4.030 11,797,744 -0.07(-1.71%)
Nov 03, 2025 4.350 4.380 4.065 4.100 8,170,505 -0.19(-4.43%)
Oct 31, 2025 4.180 4.330 4.060 4.290 8,457,510 +0.20(+4.89%)
Oct 30, 2025 4.140 4.350 4.060 4.090 12,546,437 -0.24(-5.54%)
Oct 29, 2025 4.460 4.560 4.310 4.330 9,061,465 -0.12(-2.70%)
Oct 28, 2025 4.810 4.890 4.430 4.450 10,386,316 -0.39(-8.06%)
Oct 27, 2025 4.900 5.000 4.750 4.840 9,169,544 +0.12(+2.54%)
Oct 24, 2025 4.580 4.845 4.520 4.720 10,261,594 +0.28(+6.31%)
Oct 23, 2025 4.330 4.500 4.330 4.440 10,597,800 +0.12(+2.78%)
Oct 22, 2025 4.361 4.460 4.060 4.320 19,926,158 -0.34(-7.30%)
Oct 21, 2025 4.840 4.905 4.640 4.660 11,556,624 -0.25(-5.09%)
Oct 20, 2025 5.010 5.140 4.830 4.910 12,471,044 +0.04(+0.82%)
Oct 17, 2025 4.820 5.030 4.790 4.870 14,872,963 -0.17(-3.37%)
Oct 16, 2025 5.460 5.750 4.960 5.040 29,716,096 -0.42(-7.69%)
Oct 15, 2025 5.610 5.640 5.280 5.460 28,043,184 +0.01(+0.18%)
Oct 14, 2025 5.240 5.730 5.180 5.450 15,073,230 -0.01(-0.18%)
Oct 13, 2025 5.380 5.470 5.120 5.460 14,668,503 +0.33(+6.43%)
Oct 10, 2025 5.720 5.980 5.070 5.130 29,558,068 -0.65(-11.25%)
Oct 09, 2025 6.190 6.200 5.780 5.780 20,396,476 -0.46(-7.37%)
Oct 08, 2025 6.190 6.320 6.020 6.240 15,812,185 -0.02(-0.32%)
Oct 07, 2025 6.800 6.960 6.120 6.260 23,921,540 -0.29(-4.50%)
Oct 06, 2025 7.040 7.090 6.430 6.555 25,741,178 -0.24(-3.46%)
Oct 03, 2025 6.790 7.580 6.730 6.790 55,232,460 +0.51(+8.21%)
Oct 02, 2025 5.400 6.480 5.370 6.275 50,818,920 +1.22(+24.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.