Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Rezolve AI PLC - Ordinary Shares (NQ:RZLV)

2.870 +0.300 (+11.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 2, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 02, 2026 2.680 2.900 2.590 2.870 18,876,532 +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%)
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%)
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.
© 2025 FinancialContent. All rights reserved.