Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
RZLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27 2024 | 4.99 | 0.20 | 4.18% | 4.81 | 5.05 | 4.70 | 404,709 |
| Nov 26 2024 | 4.79 | -0.07 | -1.44% | 4.90 | 4.95 | 4.73 | 186,048 |
| Nov 25 2024 | 4.86 | -0.05 | -1.02% | 4.98 | 4.98 | 4.85 | 274,598 |
| Nov 22 2024 | 4.91 | 0.05 | 1.03% | 4.78 | 4.99 | 4.68 | 372,531 |
| Nov 21 2024 | 4.86 | -0.15 | -2.99% | 5.00 | 5.14 | 4.82 | 283,001 |
| Nov 20 2024 | 5.01 | 0.06 | 1.21% | 4.99 | 5.135 | 4.8537 | 294,024 |
| Nov 19 2024 | 4.95 | 0.08 | 1.64% | 4.78 | 5.06 | 4.66 | 480,997 |
| Nov 18 2024 | 4.87 | -0.42 | -7.94% | 5.36 | 5.48 | 4.79 | 442,368 |
| Nov 15 2024 | 5.29 | -0.31 | -5.54% | 5.61 | 5.74 | 5.18 | 441,377 |
| Nov 14 2024 | 5.60 | -0.04 | -0.71% | 5.64 | 5.76 | 5.35 | 441,493 |
| Nov 13 2024 | 5.64 | -0.18 | -3.09% | 5.80 | 6.05 | 5.63 | 273,736 |
| Nov 12 2024 | 5.82 | -0.14 | -2.35% | 5.95 | 6.05 | 5.68 | 351,799 |
| Nov 11 2024 | 5.96 | 0.38 | 6.81% | 5.56 | 6.1856 | 5.56 | 644,935 |
| Nov 08 2024 | 5.58 | -0.14 | -2.45% | 5.84 | 5.92 | 5.51 | 561,730 |
| Nov 07 2024 | 5.72 | -0.09 | -1.55% | 5.75 | 6.03 | 5.6601 | 234,875 |
| Nov 06 2024 | 5.81 | 0.37 | 6.80% | 5.47 | 5.85 | 5.42 | 348,027 |
| Nov 05 2024 | 5.44 | 0.00 | 0.00% | 5.65 | 5.65 | 5.39 | 306,766 |
| Nov 04 2024 | 5.44 | -0.06 | -1.09% | 5.40 | 5.65 | 5.32 | 551,792 |
| Nov 01 2024 | 5.50 | 0.02 | 0.36% | 5.49 | 5.63 | 5.38 | 249,165 |
| Oct 31 2024 | 5.48 | 0.04 | 0.74% | 5.36 | 5.54 | 5.2261 | 341,638 |
| Oct 30 2024 | 5.44 | -0.24 | -4.23% | 5.68 | 5.70 | 5.42 | 251,568 |
| Oct 29 2024 | 5.68 | 0.05 | 0.89% | 5.67 | 5.75 | 5.59 | 470,586 |
| Oct 28 2024 | 5.63 | -0.15 | -2.60% | 5.78 | 5.9023 | 5.56 | 312,198 |
| Oct 25 2024 | 5.78 | 0.24 | 4.33% | 5.66 | 5.93 | 5.57 | 499,403 |
| Oct 24 2024 | 5.54 | 0.18 | 3.36% | 5.34 | 5.54 | 5.2501 | 343,357 |
| Oct 23 2024 | 5.36 | 0.07 | 1.32% | 5.20 | 5.54 | 5.08 | 742,607 |
| Oct 22 2024 | 5.29 | 0.40 | 8.18% | 4.87 | 5.40 | 4.87 | 1,344,621 |
| Oct 21 2024 | 4.89 | 0.04 | 0.82% | 4.85 | 4.965 | 4.71 | 565,838 |
| Oct 18 2024 | 4.85 | 0.11 | 2.32% | 4.81 | 4.88 | 4.7106 | 198,108 |
| Oct 17 2024 | 4.74 | -0.21 | -4.24% | 5.02 | 5.1643 | 4.71 | 305,268 |
| Oct 16 2024 | 4.95 | 0.13 | 2.70% | 4.85 | 5.14 | 4.835 | 557,451 |
| Oct 15 2024 | 4.82 | 0.04 | 0.84% | 4.78 | 4.89 | 4.701 | 164,121 |
| Oct 14 2024 | 4.78 | 0.08 | 1.70% | 4.81 | 4.835 | 4.6507 | 291,115 |
| Oct 11 2024 | 4.70 | 0.03 | 0.64% | 4.65 | 4.80 | 4.65 | 126,519 |
| Oct 10 2024 | 4.67 | -0.03 | -0.64% | 4.70 | 4.73 | 4.54 | 164,151 |
| Oct 09 2024 | 4.70 | -0.08 | -1.67% | 4.67 | 4.77 | 4.61 | 226,644 |
| Oct 08 2024 | 4.78 | 0.00 | 0.00% | 4.75 | 4.9315 | 4.74 | 224,510 |
| Oct 07 2024 | 4.78 | -0.15 | -3.04% | 4.96 | 5.02 | 4.74 | 173,637 |
| Oct 04 2024 | 4.93 | 0.03 | 0.61% | 4.91 | 5.10 | 4.86 | 265,600 |
| Oct 03 2024 | 4.90 | 0.19 | 4.03% | 4.75 | 5.10 | 4.71 | 299,284 |
| Oct 02 2024 | 4.71 | 0.12 | 2.61% | 4.65 | 4.73 | 4.5167 | 489,725 |
| Oct 01 2024 | 4.59 | -0.26 | -5.36% | 4.80 | 4.825 | 4.54 | 422,529 |
| Sep 30 2024 | 4.85 | -0.13 | -2.61% | 4.94 | 5.08 | 4.81 | 489,740 |
| Sep 27 2024 | 4.98 | 0.10 | 2.05% | 4.87 | 5.05 | 4.85 | 161,118 |
| Sep 26 2024 | 4.88 | -0.07 | -1.41% | 4.93 | 5.14 | 4.82 | 288,013 |
| Sep 25 2024 | 4.95 | 0.26 | 5.54% | 4.77 | 5.05 | 4.735 | 634,295 |
| Sep 24 2024 | 4.69 | -0.10 | -2.09% | 4.81 | 4.86 | 4.5201 | 367,673 |
| Sep 23 2024 | 4.79 | -0.29 | -5.71% | 5.07 | 5.12 | 4.775 | 281,614 |
| Sep 20 2024 | 5.08 | 0.26 | 5.39% | 5.21 | 5.44 | 4.82 | 1,513,957 |
| Sep 19 2024 | 4.82 | -0.05 | -1.03% | 4.98 | 5.15 | 4.7101 | 649,976 |
| Sep 18 2024 | 4.87 | -0.12 | -2.40% | 5.00 | 5.09 | 4.85 | 346,221 |
| Sep 17 2024 | 4.99 | -0.16 | -3.11% | 5.16 | 5.23 | 4.93 | 221,858 |
| Sep 16 2024 | 5.15 | -0.10 | -1.90% | 5.28 | 5.35 | 5.15 | 197,093 |
| Sep 13 2024 | 5.25 | 0.03 | 0.57% | 5.15 | 5.29 | 5.01 | 170,192 |
| Sep 12 2024 | 5.22 | 0.08 | 1.56% | 5.11 | 5.30 | 5.0426 | 201,450 |
| Sep 11 2024 | 5.14 | -0.06 | -1.15% | 5.17 | 5.24 | 4.98 | 329,552 |
| Sep 10 2024 | 5.20 | -0.11 | -2.07% | 5.28 | 5.49 | 5.12 | 471,452 |
| Sep 09 2024 | 5.31 | 0.96 | 22.07% | 4.90 | 5.34 | 4.71 | 1,660,119 |
| Sep 06 2024 | 4.35 | -0.02 | -0.46% | 4.34 | 4.37 | 4.12 | 592,395 |
| Sep 05 2024 | 4.37 | -0.34 | -7.22% | 4.72 | 4.76 | 4.33 | 488,540 |
| Sep 04 2024 | 4.71 | 0.01 | 0.21% | 4.69 | 4.8187 | 4.65 | 198,582 |
| Sep 03 2024 | 4.70 | -0.06 | -1.26% | 4.80 | 4.9199 | 4.65 | 209,780 |
| Aug 30 2024 | 4.76 | 0.01 | 0.21% | 4.79 | 4.84 | 4.64 | 291,731 |
