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)

2.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 18, 2026 2.205 2.330 2.160 2.280 17,570,282 +0.05(+2.24%)
Feb 17, 2026 2.300 2.300 2.150 2.230 17,296,596 -0.04(-1.76%)
Feb 13, 2026 2.350 2.430 2.260 2.270 20,125,398 +0.03(+1.34%)
Feb 12, 2026 2.420 2.450 2.235 2.240 28,014,236 -0.16(-6.67%)
Feb 11, 2026 2.670 2.680 2.390 2.400 17,474,924 -0.19(-7.34%)
Feb 10, 2026 2.920 2.920 2.560 2.590 22,481,732 -0.11(-4.07%)
Feb 09, 2026 2.660 2.780 2.580 2.700 14,625,209 -0.04(-1.46%)
Feb 06, 2026 2.350 2.750 2.330 2.740 26,849,470 +0.49(+21.78%)
Feb 05, 2026 2.310 2.430 2.210 2.250 22,802,078 -0.11(-4.66%)
Feb 04, 2026 2.590 2.595 2.310 2.360 26,923,716 -0.24(-9.23%)
Feb 03, 2026 2.760 2.775 2.510 2.600 26,195,516 -0.08(-2.99%)
Feb 02, 2026 2.560 2.755 2.500 2.680 22,024,584 +0.10(+3.88%)
Jan 30, 2026 2.790 2.890 2.570 2.580 29,104,190 -0.27(-9.47%)
Jan 29, 2026 3.030 3.040 2.790 2.850 23,251,264 -0.25(-8.06%)
Jan 28, 2026 3.070 3.130 2.930 3.100 20,462,680 +0.06(+1.97%)
Jan 27, 2026 2.875 3.190 2.750 3.040 31,414,832 +0.20(+7.04%)
Jan 26, 2026 3.130 3.145 2.814 2.840 36,748,380 -0.30(-9.55%)
Jan 23, 2026 3.400 3.415 3.110 3.140 44,270,936 -0.31(-8.99%)
Jan 22, 2026 3.690 3.830 3.430 3.450 31,701,786 -0.15(-4.17%)
Jan 21, 2026 3.830 3.840 3.350 3.600 57,536,744 +0.05(+1.41%)
Jan 20, 2026 4.270 4.880 3.550 3.550 86,997,264 -1.06(-22.99%)
Jan 16, 2026 4.770 4.970 4.480 4.610 28,576,802 -0.02(-0.43%)
Jan 15, 2026 4.100 4.810 4.080 4.630 45,383,760 +0.57(+14.04%)
Jan 14, 2026 3.590 4.080 3.450 4.060 31,161,132 +0.42(+11.54%)
Jan 13, 2026 4.200 4.216 3.600 3.640 46,906,624 -0.37(-9.23%)
Jan 12, 2026 3.800 4.130 3.660 4.010 32,044,884 +0.33(+8.97%)
Jan 09, 2026 3.900 3.990 3.570 3.680 24,345,250 -0.03(-0.81%)
Jan 08, 2026 3.270 3.820 3.200 3.710 28,553,020 +0.46(+14.15%)
Jan 07, 2026 3.070 3.485 3.060 3.250 24,977,892 +0.22(+7.26%)
Jan 06, 2026 3.230 3.260 2.920 3.030 19,300,790 -0.16(-5.02%)
Jan 05, 2026 2.980 3.300 2.910 3.190 25,252,486 +0.32(+11.15%)
Jan 02, 2026 2.680 2.900 2.590 2.870 19,000,652 +0.30(+11.67%)
Dec 31, 2025 2.560 2.620 2.480 2.570 11,259,499 -0.01(-0.39%)
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%)
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.