Rezolute

RZLT
🏛️ usa →
9.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 4.88 5.01 4.51 4.78 0.1M
2021-12-30 4.89 5.07 4.74 4.85 0.1M
2021-12-29 4.75 4.90 4.75 4.82 0.0M
2021-12-28 5.10 5.10 4.60 4.75 0.1M
2021-12-27 4.70 4.81 4.62 4.64 0.0M
2021-12-23 4.59 4.89 4.59 4.66 0.0M
2021-12-22 4.70 4.88 4.58 4.65 0.0M
2021-12-21 4.75 4.93 4.45 4.75 0.3M
2021-12-20 4.32 4.51 4.28 4.50 0.1M
2021-12-17 4.40 4.97 4.14 4.44 0.1M
2021-12-16 4.89 4.89 4.45 4.45 0.0M
2021-12-15 4.58 5.00 4.54 4.77 0.0M
2021-12-14 4.92 5.10 4.65 4.65 0.0M
2021-12-13 4.99 5.23 4.85 5.08 0.1M
2021-12-10 4.67 5.16 4.63 5.03 0.1M
2021-12-09 4.99 4.99 4.57 4.57 0.0M
2021-12-08 4.71 4.99 4.54 4.97 0.0M
2021-12-07 4.57 5.12 4.48 4.72 0.1M
2021-12-06 4.30 4.71 4.10 4.51 0.0M
2021-12-03 4.44 4.51 4.15 4.21 0.0M
2021-12-02 4.58 4.58 4.01 4.42 0.0M
2021-12-01 5.04 5.13 4.65 4.65 0.0M
2021-11-30 5.18 5.31 4.82 5.08 0.1M
2021-11-29 5.20 5.36 5.20 5.26 0.0M
2021-11-26 5.28 5.37 5.20 5.36 0.0M
2021-11-24 5.40 5.55 5.21 5.50 0.0M
2021-11-23 5.48 5.53 5.40 5.42 0.0M
2021-11-22 5.89 5.89 5.40 5.40 0.0M
2021-11-19 5.89 6.06 5.80 5.80 0.0M
2021-11-18 5.95 6.05 5.80 6.02 0.0M
2021-11-17 5.92 6.20 5.80 5.85 0.0M
2021-11-16 6.16 6.27 5.91 6.00 0.0M
2021-11-15 6.30 6.40 6.10 6.20 0.0M
2021-11-12 6.32 6.44 6.18 6.30 0.0M
2021-11-11 6.55 6.55 6.10 6.22 0.0M
2021-11-10 6.62 6.70 6.37 6.46 0.0M
2021-11-09 6.58 6.95 6.53 6.71 0.0M
2021-11-08 6.50 6.75 6.50 6.64 0.0M
2021-11-05 6.68 6.69 6.45 6.51 0.0M
2021-11-04 6.57 6.75 6.50 6.60 0.1M
2021-11-03 6.62 6.76 6.44 6.63 0.0M
2021-11-02 6.58 6.60 6.39 6.60 0.2M
2021-11-01 6.35 6.60 6.34 6.52 0.0M
2021-10-29 6.48 6.59 6.32 6.40 0.0M
2021-10-27 6.51 6.55 6.30 6.50 0.1M
2021-10-26 6.45 6.55 6.25 6.50 0.1M
2021-10-25 6.51 6.55 6.26 6.50 0.1M
2021-10-22 6.50 6.60 6.36 6.50 0.1M
2021-10-21 6.65 6.65 6.35 6.50 0.1M
2021-10-20 6.60 6.60 6.25 6.50 0.1M
2021-10-19 6.65 6.66 6.26 6.60 0.1M
2021-10-18 6.69 6.70 6.25 6.66 0.1M
2021-10-15 6.50 6.84 6.31 6.65 0.2M
2021-10-14 6.78 7.00 6.50 6.68 0.6M
2021-10-13 6.25 6.59 6.10 6.53 1.6M
2021-10-12 7.61 7.61 7.61 7.61 0.0M
2021-10-11 7.26 7.65 7.26 7.61 0.0M
2021-10-08 6.96 7.45 6.96 7.42 0.0M
2021-10-07 7.06 7.24 6.87 7.07 0.0M
2021-10-06 7.00 7.16 7.00 7.16 0.0M
2021-10-05 7.50 7.72 7.14 7.16 0.0M
2021-10-04 8.19 8.19 7.30 7.30 0.0M
2021-10-01 7.42 7.74 7.42 7.60 0.0M
2021-09-30 7.34 7.49 7.31 7.48 0.0M
2021-09-29 7.26 7.62 7.09 7.45 0.0M
2021-09-28 7.84 8.56 7.47 7.61 0.0M
2021-09-27 8.05 8.15 7.80 7.80 0.0M
2021-09-24 8.57 8.60 8.05 8.05 0.0M
2021-09-23 8.40 8.40 8.09 8.34 0.0M
2021-09-22 8.11 8.13 7.76 8.07 0.0M
2021-09-21 8.56 8.56 7.98 8.23 0.0M
2021-09-20 8.50 8.57 7.85 8.23 0.0M
2021-09-17 8.65 9.44 8.10 8.10 0.1M
2021-09-16 9.25 9.25 8.60 8.83 0.0M
2021-09-15 9.68 10.09 9.50 9.67 0.0M
2021-09-14 10.20 10.20 9.74 9.89 0.0M
2021-09-13 10.75 10.75 9.62 9.75 0.0M
2021-09-10 10.05 11.11 9.77 10.70 0.0M
2021-09-09 9.85 10.28 9.58 10.00 0.0M
2021-09-08 9.55 10.36 9.35 9.90 0.0M
2021-09-07 9.50 9.87 9.26 9.74 0.0M
2021-09-03 9.30 9.30 9.20 9.24 0.0M
2021-09-02 9.20 9.22 9.12 9.22 0.0M
2021-09-01 9.44 9.48 9.20 9.20 0.0M
2021-08-31 9.46 9.53 9.19 9.24 0.0M
2021-08-30 9.21 9.65 9.10 9.50 0.0M
2021-08-27 9.71 9.71 9.03 9.18 0.0M
2021-08-26 9.38 9.84 9.38 9.74 0.0M
2021-08-25 9.81 9.96 9.51 9.51 0.0M
2021-08-24 9.81 9.99 9.81 9.99 0.0M
2021-08-23 10.00 10.00 9.61 10.00 0.0M
2021-08-20 9.13 9.99 9.10 9.91 0.0M
2021-08-19 9.85 9.99 9.18 9.33 0.0M
2021-08-18 10.30 10.30 10.00 10.00 0.0M
2021-08-17 11.19 11.19 10.36 10.36 0.0M
2021-08-16 11.00 11.31 10.57 11.04 0.0M
2021-08-13 10.78 11.04 10.78 11.04 0.0M
2021-08-12 11.00 11.18 10.60 11.06 0.0M
2021-08-11 11.56 11.70 11.00 11.30 0.0M
2021-08-10 10.56 11.75 10.48 11.35 0.0M
2021-08-09 10.92 11.30 10.67 10.67 0.0M
2021-08-06 11.35 11.45 10.80 11.11 0.0M
2021-08-05 11.28 11.35 10.93 11.29 0.0M
2021-08-04 10.92 11.12 10.92 11.12 0.1M
2021-08-03 11.24 11.24 10.74 11.00 0.0M
2021-08-02 11.01 11.15 10.93 11.12 0.0M
2021-07-30 11.00 11.16 11.00 11.14 0.0M
2021-07-29 10.79 11.30 10.35 11.10 0.0M
2021-07-28 10.00 10.28 9.98 10.25 0.0M
2021-07-27 10.17 10.17 9.82 9.93 0.0M
2021-07-26 9.81 10.13 9.55 10.01 0.0M
2021-07-23 10.15 10.36 10.00 10.16 0.0M
2021-07-22 10.65 10.73 10.10 10.50 0.0M
2021-07-21 10.60 10.86 10.50 10.76 0.0M
2021-07-20 10.33 10.76 10.20 10.60 0.0M
2021-07-19 10.15 10.48 10.01 10.05 0.0M
2021-07-16 10.80 10.92 10.31 10.46 0.0M
2021-07-15 10.29 10.95 10.29 10.65 0.0M
2021-07-14 11.04 11.55 10.25 10.26 0.0M
2021-07-13 11.14 11.52 10.61 10.61 0.0M
2021-07-12 10.68 11.71 10.68 11.12 0.0M
2021-07-09 10.60 11.49 10.43 10.81 0.0M
2021-07-08 11.10 11.35 10.30 10.40 0.0M
2021-07-07 12.38 12.77 11.34 11.43 0.0M
2021-07-06 12.74 13.08 12.25 12.48 0.0M
2021-07-02 14.45 14.45 12.70 12.86 0.0M
2021-07-01 14.37 14.37 13.30 13.66 0.0M
2021-06-30 14.00 14.82 13.80 14.27 0.0M
2021-06-29 15.26 15.26 13.95 14.05 0.0M
2021-06-28 16.50 17.39 14.45 15.47 0.1M
2021-06-25 15.17 15.99 13.80 15.99 0.2M
2021-06-24 13.00 13.00 11.95 12.78 0.0M
2021-06-23 12.41 13.00 11.89 13.00 0.0M
2021-06-22 12.20 12.82 11.39 12.52 0.0M
2021-06-21 13.09 13.09 12.17 12.45 0.0M
2021-06-18 12.12 13.20 12.09 13.10 0.1M
2021-06-17 11.34 12.70 11.34 12.70 0.1M
2021-06-16 11.64 11.96 10.65 11.08 0.0M
2021-06-15 12.17 12.35 11.86 11.86 0.0M
2021-06-14 12.16 12.33 12.03 12.28 0.0M
2021-06-11 12.06 12.54 11.86 12.25 0.0M
2021-06-10 12.32 12.78 11.90 12.35 0.0M
2021-06-09 12.23 12.81 11.89 12.64 0.0M
2021-06-08 12.44 12.45 11.52 11.90 0.1M
2021-06-07 13.47 13.47 12.15 12.76 0.0M
2021-06-04 12.73 13.12 12.50 12.88 0.0M
2021-06-03 13.00 13.00 12.30 12.69 0.0M
2021-06-02 13.74 13.75 12.54 13.18 0.1M
2021-06-01 13.55 15.00 11.55 13.20 0.4M
2021-05-28 10.79 10.99 9.55 10.33 0.1M
2021-05-27 9.36 16.50 9.02 10.79 2.0M
2021-05-26 7.81 7.95 7.22 7.69 0.0M
2021-05-25 6.96 7.69 6.89 7.44 0.1M
2021-05-24 6.44 6.45 6.35 6.45 0.0M
2021-05-21 6.51 6.53 5.86 6.24 0.1M
2021-05-20 6.51 6.65 6.49 6.51 0.0M
2021-05-19 6.55 6.80 6.41 6.50 0.0M
2021-05-18 6.95 7.50 6.60 6.61 0.0M
2021-05-17 7.16 7.20 6.85 6.90 0.0M
2021-05-14 6.90 7.46 6.60 6.98 0.0M
2021-05-13 7.00 7.00 6.50 6.66 0.0M
2021-05-12 6.65 6.93 6.40 6.77 0.0M
2021-05-11 6.29 7.06 6.29 6.41 0.0M
2021-05-10 7.09 8.20 6.42 6.42 0.1M
2021-05-07 7.03 7.29 6.50 6.50 0.0M
2021-05-06 6.96 7.19 6.85 6.92 0.0M
2021-05-05 6.86 7.55 6.76 7.10 0.0M
2021-05-04 7.02 8.05 6.94 7.00 0.1M
2021-05-03 6.68 9.61 6.66 7.22 0.2M
2021-04-30 6.59 6.72 6.24 6.70 0.0M
2021-04-29 6.76 6.96 6.52 6.53 0.0M
2021-04-28 7.16 7.48 6.52 6.52 0.1M
2021-04-27 6.68 7.14 6.51 6.51 0.0M
2021-04-26 6.61 6.67 6.30 6.36 0.0M
2021-04-23 6.05 6.58 6.05 6.31 0.0M
2021-04-22 6.30 6.46 6.30 6.31 0.0M
2021-04-21 6.48 6.48 6.48 6.48 0.0M
2021-04-20 6.48 6.48 6.48 6.48 0.0M
2021-04-19 6.75 6.75 6.30 6.48 0.0M
2021-04-16 6.41 6.57 6.16 6.20 0.0M
2021-04-15 6.74 6.74 6.06 6.11 0.0M
2021-04-14 6.90 6.90 6.52 6.52 0.0M
2021-04-13 6.10 7.03 6.10 6.49 0.0M
2021-04-12 7.18 7.49 6.36 6.36 0.0M
2021-04-09 7.00 7.30 6.75 6.89 0.0M
2021-04-08 7.12 7.30 6.96 6.96 0.0M
2021-04-07 7.14 7.85 7.13 7.13 0.0M
2021-04-06 7.44 7.44 7.13 7.13 0.0M
2021-04-05 7.94 7.94 7.10 7.14 0.0M
2021-04-01 7.10 7.17 7.10 7.17 0.0M
2021-03-31 8.00 8.17 7.05 7.06 0.0M
2021-03-30 6.75 7.30 6.75 7.01 0.0M
2021-03-29 7.64 7.67 6.83 6.83 0.0M
2021-03-26 6.93 7.60 6.67 7.20 0.0M
2021-03-25 7.92 7.92 6.65 6.90 0.0M
2021-03-24 7.13 7.56 6.87 7.49 0.0M
2021-03-23 8.09 8.09 6.74 7.12 0.0M
2021-03-22 8.81 9.31 7.70 7.80 0.0M
2021-03-19 8.25 8.44 7.80 7.80 0.0M
2021-03-18 8.60 8.70 8.05 8.05 0.0M
2021-03-17 8.60 9.07 8.23 8.23 0.0M
2021-03-16 9.25 9.25 8.01 8.54 0.0M
2021-03-15 9.60 9.84 8.75 8.75 0.0M
2021-03-12 9.89 9.97 9.01 9.11 0.0M
2021-03-11 10.07 11.08 9.01 9.42 0.0M
2021-03-10 11.38 11.88 9.55 9.97 0.0M
2021-03-09 11.37 11.37 10.22 11.27 0.0M
2021-03-08 10.00 11.95 9.28 11.25 0.0M
2021-03-05 9.54 10.29 8.81 9.00 0.0M
2021-03-04 10.25 10.50 9.35 9.56 0.0M
2021-03-03 10.71 10.91 10.10 10.10 0.0M
2021-03-02 11.44 11.50 10.30 10.45 0.0M
2021-03-01 10.85 12.17 10.85 11.04 0.0M
2021-02-26 11.50 11.50 10.82 11.50 0.0M
2021-02-25 11.68 12.05 11.28 11.49 0.0M
2021-02-24 11.61 12.00 10.50 11.79 0.0M
2021-02-23 11.15 12.49 11.15 12.44 0.0M
2021-02-22 12.50 12.50 10.96 12.10 0.0M
2021-02-19 11.60 12.67 11.60 12.00 0.0M
2021-02-18 12.30 12.65 11.50 12.40 0.0M
2021-02-17 12.49 12.99 11.98 11.98 0.0M
2021-02-16 12.36 13.00 11.96 12.11 0.0M
2021-02-12 13.45 14.00 11.87 12.15 0.0M
2021-02-11 13.19 14.00 12.76 13.40 0.0M
2021-02-10 13.97 13.97 12.70 12.70 0.0M
2021-02-09 13.70 14.25 13.30 13.97 0.0M
2021-02-08 13.94 13.94 13.02 13.62 0.0M
2021-02-05 14.60 14.99 13.50 13.94 0.0M
2021-02-04 14.70 15.21 13.90 14.60 0.0M
2021-02-03 17.47 17.47 14.51 15.04 0.0M
2021-02-02 17.30 17.30 17.30 17.30 0.0M
2021-02-01 15.88 16.02 15.65 15.65 0.0M
2021-01-29 15.98 15.98 15.65 15.97 0.0M
2021-01-28 16.00 16.00 15.27 15.96 0.0M
2021-01-27 14.86 16.49 14.86 15.66 0.0M
2021-01-26 14.00 16.49 14.00 15.00 0.0M
2021-01-25 15.28 15.28 14.38 15.07 0.0M
2021-01-22 14.21 15.23 14.16 15.23 0.0M
2021-01-21 14.99 14.99 14.09 14.60 0.0M
2021-01-20 14.72 14.97 14.00 14.97 0.0M
2021-01-19 13.61 14.25 13.60 13.96 0.0M
2021-01-15 13.00 13.90 13.00 13.55 0.0M
2021-01-14 13.39 13.65 13.00 13.00 0.0M
2021-01-13 12.75 13.52 12.50 13.44 0.0M
2021-01-12 12.48 13.07 12.48 13.04 0.0M
2021-01-11 13.00 13.11 11.91 12.20 0.0M
2021-01-08 14.03 14.83 13.00 13.00 0.0M
2021-01-07 12.71 12.98 12.71 12.98 0.0M
2021-01-06 12.88 12.88 12.60 12.70 0.0M
2021-01-05 12.88 12.90 12.50 12.73 0.0M
2021-01-04 11.99 12.99 11.99 12.75 0.0M