Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Rezolve AI Limited - Ordinary Shares (NQ: RZLV )

1.740 -0.270 (-13.43%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 20, 2024	2.800	2.980	1.900	2.010	9,504,535	-0.56(-21.79%)
Nov 19, 2024	2.770	2.800	2.385	2.570	241,777	-0.08(-3.02%)
Nov 18, 2024	2.770	2.850	2.640	2.650	93,009	-0.08(-2.93%)
Nov 15, 2024	3.410	3.454	2.595	2.730	319,014	-0.72(-20.87%)
Nov 14, 2024	3.960	4.048	3.400	3.450	132,111	-0.54(-13.53%)
Nov 13, 2024	4.620	4.780	3.820	3.990	207,030	-0.29(-6.78%)
Nov 12, 2024	4.410	4.450	3.860	4.280	107,179	-0.03(-0.70%)
Nov 11, 2024	4.400	4.400	4.130	4.310	87,605	-0.13(-2.93%)
Nov 08, 2024	4.400	4.580	4.250	4.440	43,968	-0.05(-1.11%)
Nov 07, 2024	4.370	4.598	4.350	4.490	33,237	+0.03(+0.67%)
Nov 06, 2024	4.350	4.640	4.300	4.460	61,394	+0.02(+0.45%)
Nov 05, 2024	4.180	4.450	4.134	4.440	43,277	+0.26(+6.22%)
Nov 04, 2024	4.350	4.450	4.150	4.180	76,774	-0.32(-7.11%)
Nov 01, 2024	4.800	4.900	4.410	4.500	73,842	-0.40(-8.16%)
Oct 31, 2024	4.970	5.030	4.760	4.900	46,426	+0.00(+0.00%)
Oct 30, 2024	4.870	4.950	4.810	4.900	49,191	-0.06(-1.21%)
Oct 29, 2024	4.950	5.040	4.800	4.960	105,972	-0.04(-0.80%)
Oct 28, 2024	5.060	5.260	4.850	5.000	110,029	-0.08(-1.57%)
Oct 25, 2024	5.290	5.290	5.010	5.080	88,792	-0.02(-0.39%)
Oct 24, 2024	4.950	5.110	4.901	5.100	67,790	+0.10(+2.00%)
Oct 23, 2024	5.060	5.180	4.930	5.000	92,247	-0.13(-2.53%)
Oct 22, 2024	5.420	5.498	5.100	5.130	101,231	-0.28(-5.18%)
Oct 21, 2024	5.250	5.490	5.250	5.410	74,661	+0.13(+2.46%)
Oct 18, 2024	5.520	5.720	5.140	5.280	275,078	-0.46(-8.01%)
Oct 17, 2024	6.060	6.290	5.550	5.740	189,769	-0.33(-5.44%)
Oct 16, 2024	6.550	6.590	6.010	6.070	162,388	-0.61(-9.13%)
Oct 15, 2024	6.780	6.932	6.350	6.680	103,308	-0.11(-1.62%)
Oct 14, 2024	6.670	7.080	6.650	6.790	91,826	-0.08(-1.16%)
Oct 11, 2024	7.020	7.090	6.560	6.870	190,019	-0.19(-2.69%)
Oct 10, 2024	7.010	7.240	6.920	7.060	165,545	-0.04(-0.56%)
Oct 09, 2024	7.180	7.320	6.910	7.100	320,084	+0.19(+2.75%)
Oct 08, 2024	7.900	8.080	6.810	6.910	1,135,561	+0.05(+0.73%)
Oct 07, 2024	6.750	7.230	6.660	6.860	272,435	-0.05(-0.72%)
Oct 04, 2024	7.060	7.500	6.320	6.910	565,150	-0.27(-3.76%)
Oct 03, 2024	8.580	9.448	6.411	7.180	5,356,440	+0.36(+5.28%)
Oct 02, 2024	6.450	7.200	6.370	6.820	43,546	+0.20(+3.02%)
Oct 01, 2024	6.970	7.250	6.010	6.620	41,973	-0.09(-1.34%)
Sep 30, 2024	7.150	7.727	6.510	6.710	126,457	-0.67(-9.08%)
Sep 27, 2024	7.000	7.950	7.000	7.380	219,445	+0.15(+2.07%)
Sep 26, 2024	8.400	9.000	6.900	7.230	711,034	-0.29(-3.86%)
Sep 25, 2024	5.320	8.120	5.300	7.520	3,153,744	+2.60(+52.85%)
Sep 24, 2024	5.440	5.580	4.810	4.920	168,443	-0.61(-11.03%)
Sep 23, 2024	6.210	6.210	5.480	5.530	161,569	-0.83(-13.05%)
Sep 20, 2024	6.050	6.994	6.050	6.360	421,668	-0.64(-9.14%)
Sep 19, 2024	8.130	10.76	5.620	7.000	7,593,793	+2.25(+47.37%)
Sep 18, 2024	5.150	5.150	4.750	4.750	59,103	-0.40(-7.77%)
Sep 17, 2024	5.910	7.600	5.005	5.150	363,554	-0.54(-9.42%)
Sep 16, 2024	6.400	6.400	4.890	5.686	37,643	-0.64(-10.18%)
Sep 13, 2024	6.900	6.900	6.330	6.330	24,737	-0.18(-2.76%)
Sep 12, 2024	6.980	6.990	6.150	6.510	34,158	-0.11(-1.66%)
Sep 11, 2024	6.910	7.135	6.410	6.620	14,603	-0.38(-5.43%)
Sep 10, 2024	7.700	8.160	6.800	7.000	51,276	-0.58(-7.65%)
Sep 09, 2024	9.800	10.00	7.570	7.580	128,173	-1.72(-18.49%)
Sep 06, 2024	8.990	9.560	8.710	9.300	42,285	+0.60(+6.90%)
Sep 05, 2024	8.780	8.780	8.330	8.700	59,114	+0.20(+2.35%)
Sep 04, 2024	8.800	9.030	8.010	8.500	18,566	-0.20(-2.30%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Rezolve AI Limited - Ordinary Shares (NQ: RZLV )

Historical Prices