Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RZLV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18 2024 | 2.65 | -0.08 | -2.93% | 2.77 | 2.85 | 2.64 | 91,877 |
| Nov 15 2024 | 2.73 | -0.72 | -20.87% | 3.435 | 3.45 | 2.595 | 316,885 |
| Nov 14 2024 | 3.45 | -0.54 | -13.53% | 3.985 | 4.0475 | 3.40 | 130,473 |
| Nov 13 2024 | 3.99 | -0.29 | -6.78% | 4.62 | 4.62 | 3.82 | 197,388 |
| Nov 12 2024 | 4.28 | -0.03 | -0.70% | 4.41 | 4.45 | 3.86 | 105,787 |
| Nov 11 2024 | 4.31 | -0.13 | -2.93% | 4.40 | 4.40 | 4.13 | 85,169 |
| Nov 08 2024 | 4.44 | -0.05 | -1.11% | 4.50 | 4.58 | 4.25 | 42,273 |
| Nov 07 2024 | 4.49 | 0.03 | 0.67% | 4.35 | 4.5985 | 4.35 | 33,007 |
| Nov 06 2024 | 4.46 | 0.02 | 0.45% | 4.43 | 4.64 | 4.30 | 60,590 |
| Nov 05 2024 | 4.44 | 0.26 | 6.22% | 4.41 | 4.45 | 4.1342 | 40,997 |
| Nov 04 2024 | 4.18 | -0.32 | -7.11% | 4.35 | 4.43 | 4.15 | 75,261 |
| Nov 01 2024 | 4.50 | -0.40 | -8.16% | 4.80 | 4.90 | 4.41 | 69,583 |
| Oct 31 2024 | 4.90 | 0.00 | 0.00% | 5.00 | 5.03 | 4.76 | 46,144 |
| Oct 30 2024 | 4.90 | -0.06 | -1.21% | 4.87 | 4.95 | 4.81 | 48,453 |
| Oct 29 2024 | 4.96 | -0.04 | -0.80% | 4.96 | 5.04 | 4.80 | 104,874 |
| Oct 28 2024 | 5.00 | -0.08 | -1.57% | 5.20 | 5.26 | 4.85 | 106,416 |
| Oct 25 2024 | 5.08 | -0.02 | -0.39% | 5.29 | 5.29 | 5.01 | 88,496 |
| Oct 24 2024 | 5.10 | 0.10 | 2.00% | 4.9519 | 5.11 | 4.9006 | 65,822 |
| Oct 23 2024 | 5.00 | -0.13 | -2.53% | 5.06 | 5.18 | 4.93 | 91,839 |
| Oct 22 2024 | 5.13 | -0.28 | -5.18% | 5.42 | 5.4984 | 5.10 | 100,869 |
| Oct 21 2024 | 5.41 | 0.13 | 2.46% | 5.25 | 5.49 | 5.25 | 74,661 |
| Oct 18 2024 | 5.28 | -0.46 | -8.01% | 5.52 | 5.72 | 5.14 | 274,581 |
| Oct 17 2024 | 5.74 | -0.33 | -5.44% | 6.06 | 6.29 | 5.55 | 189,345 |
| Oct 16 2024 | 6.07 | -0.61 | -9.13% | 6.55 | 6.59 | 6.01 | 159,978 |
| Oct 15 2024 | 6.68 | -0.11 | -1.62% | 6.78 | 6.9324 | 6.35 | 99,821 |
| Oct 14 2024 | 6.79 | -0.08 | -1.16% | 6.67 | 7.08 | 6.6504 | 91,704 |
| Oct 11 2024 | 6.87 | -0.19 | -2.69% | 7.02 | 7.07 | 6.56 | 188,115 |
| Oct 10 2024 | 7.06 | -0.04 | -0.56% | 7.11 | 7.20 | 6.92 | 155,052 |
| Oct 09 2024 | 7.10 | 0.19 | 2.75% | 7.18 | 7.32 | 6.91 | 320,014 |
| Oct 08 2024 | 6.91 | 0.05 | 0.73% | 7.90 | 7.9699 | 6.81 | 953,391 |
| Oct 07 2024 | 6.86 | -0.05 | -0.72% | 6.75 | 7.23 | 6.75 | 262,987 |
| Oct 04 2024 | 6.91 | -0.27 | -3.76% | 7.4389 | 7.4389 | 6.32 | 524,322 |
| Oct 03 2024 | 7.18 | 0.36 | 5.28% | 7.6976 | 9.448 | 6.4112 | 5,137,917 |
| Oct 02 2024 | 6.82 | 0.20 | 3.02% | 6.60 | 7.20 | 6.3701 | 41,105 |
| Oct 01 2024 | 6.62 | -0.09 | -1.34% | 6.97 | 7.2499 | 6.0101 | 37,670 |
| Sep 30 2024 | 6.71 | -0.67 | -9.08% | 7.15 | 7.7267 | 6.51 | 121,816 |
| Sep 27 2024 | 7.38 | 0.15 | 2.07% | 7.00 | 7.95 | 7.00 | 218,698 |
| Sep 26 2024 | 7.23 | -0.29 | -3.86% | 8.40 | 9.00 | 6.90 | 710,775 |
| Sep 25 2024 | 7.52 | 2.60 | 52.85% | 5.32 | 8.12 | 5.30 | 3,150,769 |
| Sep 24 2024 | 4.92 | -0.61 | -11.03% | 5.44 | 5.58 | 4.81 | 164,121 |
| Sep 23 2024 | 5.53 | -0.83 | -13.05% | 6.21 | 6.21 | 5.48 | 161,266 |
| Sep 20 2024 | 6.36 | -0.64 | -9.14% | 6.05 | 6.9944 | 6.05 | 417,771 |
| Sep 19 2024 | 7.00 | 2.25 | 47.37% | 8.38 | 10.76 | 5.62 | 6,927,710 |
| Sep 18 2024 | 4.75 | -0.40 | -7.77% | 5.15 | 5.15 | 4.75 | 53,385 |
| Sep 17 2024 | 5.15 | -0.54 | -9.42% | 5.91 | 7.60 | 5.0049 | 348,389 |
| Sep 16 2024 | 5.6858 | -0.64 | -10.18% | 6.1001 | 6.25 | 4.89 | 36,104 |
| Sep 13 2024 | 6.33 | -0.18 | -2.76% | 6.90 | 6.90 | 6.3299 | 23,874 |
| Sep 12 2024 | 6.51 | -0.11 | -1.66% | 6.9751 | 6.9751 | 6.15 | 33,352 |
| Sep 11 2024 | 6.62 | -0.38 | -5.43% | 6.91 | 7.135 | 6.41 | 14,603 |
| Sep 10 2024 | 7.00 | -0.58 | -7.65% | 7.70 | 8.16 | 6.80 | 49,256 |
| Sep 09 2024 | 7.58 | -1.72 | -18.49% | 9.80 | 10.00 | 7.57 | 128,173 |
| Sep 06 2024 | 9.30 | 0.60 | 6.90% | 8.92 | 9.56 | 8.71 | 39,004 |
| Sep 05 2024 | 8.70 | 0.20 | 2.35% | 8.78 | 8.78 | 8.33 | 58,657 |
| Sep 04 2024 | 8.50 | -0.20 | -2.30% | 8.80 | 9.03 | 8.0101 | 18,566 |
| Sep 03 2024 | 8.70 | -0.08 | -0.91% | 9.50 | 9.50 | 8.12 | 30,915 |
| Aug 30 2024 | 8.78 | 1.49 | 20.44% | 7.49 | 8.89 | 7.27 | 51,716 |
| Aug 29 2024 | 7.29 | -0.60 | -7.60% | 8.00 | 8.30 | 7.08 | 40,624 |
| Aug 28 2024 | 7.89 | -1.01 | -11.35% | 8.63 | 8.70 | 7.01 | 54,034 |
| Aug 27 2024 | 8.90 | -1.15 | -11.44% | 10.08 | 10.08 | 8.25 | 67,093 |
| Aug 26 2024 | 10.05 | 0.00 | 0.00% | 10.05 | 10.36 | 9.6801 | 73,184 |
| Aug 23 2024 | 10.05 | -0.26 | -2.52% | 11.00 | 11.07 | 9.50 | 65,440 |
| Aug 22 2024 | 10.31 | 1.47 | 16.63% | 11.01 | 11.9573 | 10.0001 | 237,815 |
| Aug 21 2024 | 8.84 | 0.79 | 9.81% | 8.63 | 12.29 | 8.00 | 216,407 |
