Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Rezolute Inc (NQ: RZLT )

4.470 -0.310 (-6.49%)

Streaming Delayed Price Updated: 12:22 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2024	4.810	4.880	4.680	4.780	256,821	-0.07(-1.44%)
Jul 15, 2024	4.700	4.910	4.590	4.850	289,082	+0.15(+3.19%)
Jul 12, 2024	4.240	4.720	4.240	4.700	497,760	+0.42(+9.81%)
Jul 11, 2024	4.300	4.400	4.140	4.280	539,438	-0.02(-0.47%)
Jul 10, 2024	4.210	4.470	4.140	4.300	406,920	+0.08(+1.90%)
Jul 09, 2024	4.190	4.290	4.150	4.220	153,368	+0.07(+1.69%)
Jul 08, 2024	4.140	4.330	4.070	4.150	278,412	+0.02(+0.48%)
Jul 05, 2024	4.210	4.248	4.070	4.130	184,225	-0.04(-0.96%)
Jul 03, 2024	4.210	4.235	4.060	4.170	114,350	-0.04(-0.95%)
Jul 02, 2024	4.310	4.440	4.160	4.210	260,473	-0.10(-2.32%)
Jul 01, 2024	4.460	4.505	4.290	4.310	185,484	+0.01(+0.23%)
Jun 28, 2024	4.010	4.350	4.010	4.300	356,461	+0.29(+7.23%)
Jun 27, 2024	4.000	4.130	3.930	4.010	313,473	+0.01(+0.25%)
Jun 26, 2024	3.860	4.020	3.810	4.000	200,901	+0.13(+3.36%)
Jun 25, 2024	4.250	4.390	3.870	3.870	551,709	-0.39(-9.15%)
Jun 24, 2024	4.010	4.345	3.961	4.260	630,957	+0.31(+7.85%)
Jun 21, 2024	3.800	4.000	3.760	3.950	495,161	+0.18(+4.77%)
Jun 20, 2024	3.900	3.930	3.670	3.770	654,224	-0.11(-2.84%)
Jun 18, 2024	3.850	4.000	3.785	3.880	590,978	+0.03(+0.78%)
Jun 17, 2024	3.980	4.090	3.840	3.850	826,027	-0.10(-2.53%)
Jun 14, 2024	3.900	4.112	3.850	3.950	4,315,003	-1.21(-23.45%)
Jun 13, 2024	5.430	5.452	5.050	5.160	584,971	-0.32(-5.84%)
Jun 12, 2024	5.380	5.590	5.190	5.480	277,558	+0.14(+2.62%)
Jun 11, 2024	5.430	5.430	4.750	5.340	356,914	-0.10(-1.84%)
Jun 10, 2024	5.640	5.920	5.250	5.440	781,659	-0.28(-4.90%)
Jun 07, 2024	5.550	5.720	5.160	5.720	1,060,935	+0.13(+2.33%)
Jun 06, 2024	5.830	5.885	5.240	5.590	549,773	-0.20(-3.45%)
Jun 05, 2024	4.660	6.100	4.580	5.790	1,435,297	+1.14(+24.52%)
Jun 04, 2024	4.260	4.726	4.120	4.650	551,887	+0.54(+13.14%)
Jun 03, 2024	4.020	4.180	3.851	4.110	447,445	+0.08(+1.99%)
May 31, 2024	4.140	4.170	3.950	4.030	265,759	-0.12(-2.89%)
May 30, 2024	4.160	4.400	3.940	4.150	1,229,894	+0.02(+0.48%)
May 29, 2024	3.680	4.220	3.550	4.130	693,895	+0.44(+11.92%)
May 28, 2024	3.620	3.720	3.400	3.690	751,801	+0.13(+3.65%)
May 24, 2024	3.040	3.580	3.000	3.560	923,912	+0.50(+16.34%)
May 23, 2024	2.730	3.120	2.660	3.060	1,212,697	+0.25(+8.90%)
May 22, 2024	3.620	3.720	2.580	2.810	9,332,919	-0.19(-6.33%)
May 21, 2024	2.890	3.300	2.820	3.000	3,701,069	+0.19(+6.76%)
May 20, 2024	2.640	2.880	2.640	2.810	172,896	+0.17(+6.44%)
May 17, 2024	2.550	2.731	2.510	2.640	213,986	+0.08(+3.13%)
May 16, 2024	2.650	2.700	2.480	2.560	249,461	-0.09(-3.40%)
May 15, 2024	2.620	2.750	2.610	2.650	149,403	-0.03(-1.12%)
May 14, 2024	2.840	2.970	2.624	2.680	124,522	-0.17(-5.96%)
May 13, 2024	3.030	3.030	2.820	2.850	228,277	-0.14(-4.68%)
May 10, 2024	2.950	3.030	2.850	2.990	121,142	+0.14(+4.91%)
May 09, 2024	2.930	3.000	2.770	2.850	162,062	-0.07(-2.40%)
May 08, 2024	2.840	3.010	2.840	2.920	60,731	+0.04(+1.39%)
May 07, 2024	3.260	3.260	2.800	2.880	287,310	-0.39(-11.93%)
May 06, 2024	3.470	3.560	2.930	3.270	406,756	-0.04(-1.21%)
May 03, 2024	2.980	3.380	2.980	3.310	335,692	+0.34(+11.45%)
May 02, 2024	2.770	3.094	2.770	2.970	127,070	+0.21(+7.61%)

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 San Rafael

Find A Business

or Browse Listings

Rezolute Inc (NQ: RZLT )

Historical Prices