MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RZLT — Rezolute, Inc. Common Stock (NV)
NasdaqRezolute, Inc. Common Stock (NV)
$4.64
+0.26(+5.94%)
- O
- 4.33
- H
- 4.69
- L
- 4.32
- V
- 2.2M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$4.64
Period Return+23.4%
Period High$11.46
Period Low$1.07
Avg Daily Volume2.50M
Total Trading Days365
RZLT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $4.33 | $4.69 | $4.32 | $4.64 | +$0.26 | +5.94% | 2,197,520 | $4.58 | $4.32 $4.69 |
| Oct 7, 2026 | $4.29 | $4.56 | $4.23 | $4.38 | +$0.06 | +1.39% | 1,689,852 | $4.41 | $4.23 $4.56 |
| Oct 6, 2026 | $4.64 | $4.64 | $4.15 | $4.32 | $-0.01 | -0.23% | 2,191,788 | $4.31 | $4.15 $4.64 |
| Oct 5, 2026 | $4.05 | $4.54 | $3.82 | $4.33 | +$0.32 | +7.98% | 4,197,536 | $4.26 | $3.82 $4.54 |
| Oct 2, 2026 | $4.13 | $4.20 | $3.97 | $4.01 | $-0.06 | -1.47% | 1,646,388 | $4.03 | $3.97 $4.20 |
| Oct 1, 2026 | $4.14 | $4.18 | $4.04 | $4.07 | $-0.07 | -1.69% | 981,719 | $4.09 | $4.04 $4.18 |
| Sep 30, 2026 | $4.19 | $4.35 | $4.14 | $4.14 | +$0.05 | +1.22% | 1,702,788 | $4.23 | $4.14 $4.35 |
| Sep 29, 2026 | $4.55 | $4.57 | $4.07 | $4.09 | $-0.09 | -2.15% | 1,518,966 | $4.18 | $4.07 $4.57 |
| Sep 28, 2026 | $3.85 | $4.20 | $3.76 | $4.18 | +$0.28 | +7.18% | 1,587,556 | $4.08 | $3.76 $4.20 |
| Sep 25, 2026 | $3.99 | $4.05 | $3.87 | $3.90 | $-0.04 | -1.02% | 2,046,749 | $3.96 | $3.87 $4.05 |
| Sep 24, 2026 | $4.03 | $4.09 | $3.84 | $3.94 | $-0.06 | -1.50% | 3,868,971 | $3.96 | $3.84 $4.09 |
| Sep 23, 2026 | $4.05 | $4.13 | $3.98 | $4.00 | $-0.04 | -0.99% | 1,683,275 | $4.02 | $3.98 $4.13 |
| Sep 22, 2026 | $3.96 | $4.09 | $3.95 | $4.04 | +$0.13 | +3.32% | 928,648 | $4.05 | $3.95 $4.09 |
| Sep 21, 2026 | $3.84 | $3.93 | $3.73 | $3.91 | +$0.07 | +1.82% | 1,082,718 | $3.86 | $3.73 $3.93 |
| Sep 18, 2026 | $3.95 | $3.95 | $3.67 | $3.84 | $-0.11 | -2.78% | 2,527,359 | $3.81 | $3.67 $3.95 |
| Sep 17, 2026 | $4.09 | $4.14 | $3.89 | $3.95 | $-0.03 | -0.75% | 1,836,945 | $3.98 | $3.89 $4.14 |
| Sep 16, 2026 | $4.20 | $4.23 | $3.88 | $3.98 | $-0.17 | -4.10% | 2,047,200 | $4.02 | $3.88 $4.23 |
| Sep 15, 2026 | $4.28 | $4.28 | $4.11 | $4.15 | $-0.10 | -2.35% | 752,340 | $4.16 | $4.11 $4.28 |
| Sep 14, 2026 | $4.18 | $4.28 | $4.09 | $4.25 | +$0.03 | +0.71% | 828,016 | $4.22 | $4.09 $4.28 |
| Sep 11, 2026 | $4.23 | $4.36 | $4.08 | $4.22 | +$0.05 | +1.20% | 1,352,742 | $4.22 | $4.08 $4.36 |
| Sep 10, 2026 | $4.03 | $4.35 | $3.97 | $4.17 | +$0.11 | +2.71% | 2,224,542 | $4.18 | $3.97 $4.35 |
| Sep 9, 2026 | $4.55 | $4.55 | $4.02 | $4.06 | $-0.34 | -7.73% | 2,073,825 | $4.11 | $4.02 $4.55 |
| Sep 8, 2026 | $4.51 | $4.53 | $4.37 | $4.40 | $-0.18 | -3.93% | 867,085 | $4.44 | $4.37 $4.53 |
| Sep 4, 2026 | $4.49 | $4.62 | $4.44 | $4.58 | +$0.04 | +0.88% | 716,948 | $4.56 | $4.44 $4.62 |
| Sep 3, 2026 | $4.59 | $4.62 | $4.47 | $4.54 | $-0.02 | -0.44% | 771,933 | $4.55 | $4.47 $4.62 |
| Sep 2, 2026 | $4.50 | $4.61 | $4.43 | $4.56 | +$0.06 | +1.33% | 856,819 | $4.53 | $4.43 $4.61 |
| Sep 1, 2026 | $4.64 | $4.71 | $4.43 | $4.50 | $-0.19 | -4.05% | 1,020,597 | $4.51 | $4.43 $4.71 |
| Aug 31, 2026 | $4.65 | $4.74 | $4.60 | $4.69 | +$0.07 | +1.52% | 748,648 | $4.68 | $4.60 $4.74 |
| Aug 28, 2026 | $4.95 | $4.95 | $4.58 | $4.62 | $-0.36 | -7.23% | 1,084,885 | $4.68 | $4.58 $4.95 |
| Aug 27, 2026 | $5.07 | $5.08 | $4.94 | $4.98 | $-0.06 | -1.19% | 784,235 | $4.99 | $4.94 $5.08 |