Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rezolute Inc (NQ: RZLT )

5.420 +0.080 (+1.50%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 10.79 10.99 9.550 10.33 136,780 -0.46(-4.26%)
May 27, 2021 9.360 16.50 9.020 10.79 1,952,605 +3.10(+40.31%)
May 26, 2021 7.810 7.950 7.220 7.690 41,903 +0.25(+3.36%)
May 25, 2021 6.960 7.690 6.890 7.440 51,053 +0.99(+15.40%)
May 24, 2021 6.440 6.447 6.350 6.447 3,580 +0.21(+3.32%)
May 21, 2021 6.510 6.530 5.860 6.240 50,505 -0.27(-4.15%)
May 20, 2021 6.510 6.650 6.490 6.510 14,321 +0.01(+0.15%)
May 19, 2021 6.550 6.800 6.405 6.500 16,811 -0.11(-1.66%)
May 18, 2021 6.950 7.500 6.600 6.610 35,922 -0.29(-4.20%)
May 17, 2021 7.160 7.200 6.850 6.900 19,126 -0.08(-1.15%)
May 14, 2021 6.900 7.464 6.600 6.980 18,825 +0.32(+4.80%)
May 13, 2021 6.600 7.000 6.500 6.660 10,401 -0.11(-1.61%)
May 12, 2021 6.650 6.930 6.400 6.769 27,588 +0.36(+5.61%)
May 11, 2021 6.500 7.061 6.290 6.410 40,037 -0.01(-0.16%)
May 10, 2021 7.090 8.180 6.420 6.420 59,175 -0.08(-1.23%)
May 07, 2021 7.030 7.290 6.500 6.500 24,986 -0.42(-6.07%)
May 06, 2021 6.960 7.185 6.850 6.920 18,590 -0.18(-2.51%)
May 05, 2021 6.860 7.550 6.760 7.098 32,573 +0.10(+1.40%)
May 04, 2021 7.020 8.050 6.940 7.000 101,973 -0.22(-3.05%)
May 03, 2021 6.680 9.607 6.660 7.220 249,286 +0.52(+7.76%)
Apr 30, 2021 6.590 6.720 6.240 6.700 11,600 +0.17(+2.60%)
Apr 29, 2021 6.760 6.960 6.520 6.530 8,188 +0.01(+0.15%)
Apr 28, 2021 7.160 7.480 6.520 6.520 53,617 +0.01(+0.15%)
Apr 27, 2021 6.680 7.140 6.510 6.510 12,853 +0.15(+2.36%)
Apr 26, 2021 6.610 6.670 6.300 6.360 7,629 +0.05(+0.79%)
Apr 23, 2021 6.050 6.575 6.050 6.310 8,500 +0.00(+0.00%)
Apr 22, 2021 6.300 6.460 6.300 6.310 4,285 -0.17(-2.62%)
Apr 21, 2021 6.480 6.480 6.480 6.480 774 -0.00(-0.06%)
Apr 20, 2021 6.484 6.484 6.484 6.484 553 +0.00(+0.06%)
Apr 19, 2021 6.745 6.745 6.300 6.480 3,396 +0.28(+4.52%)
Apr 16, 2021 6.410 6.574 6.160 6.200 5,100 +0.09(+1.47%)
Apr 15, 2021 6.740 6.740 6.060 6.110 14,068 -0.41(-6.29%)
Apr 14, 2021 6.900 6.900 6.520 6.520 5,854 +0.03(+0.46%)
Apr 13, 2021 6.100 7.030 6.100 6.490 29,385 +0.13(+2.04%)
Apr 12, 2021 7.180 7.490 6.360 6.360 15,913 -0.53(-7.69%)
Apr 09, 2021 7.000 7.300 6.750 6.890 9,900 -0.07(-1.01%)
Apr 08, 2021 7.120 7.300 6.960 6.960 2,674 -0.17(-2.38%)
Apr 07, 2021 7.140 7.850 7.130 7.130 7,701 +0.00(+0.00%)
Apr 06, 2021 7.430 7.440 7.130 7.130 2,139 -0.01(-0.14%)
Apr 05, 2021 7.940 7.940 7.100 7.140 7,250 -0.03(-0.45%)
Apr 01, 2021 7.100 7.172 7.100 7.172 800 +0.11(+1.59%)
Mar 31, 2021 8.000 8.174 7.050 7.060 11,545 +0.05(+0.71%)
Mar 30, 2021 7.184 7.295 6.750 7.010 3,121 +0.18(+2.64%)
Mar 29, 2021 7.640 7.670 6.830 6.830 4,794 -0.37(-5.14%)
Mar 26, 2021 6.930 7.600 6.670 7.200 1,500 +0.30(+4.35%)
Mar 25, 2021 7.920 7.920 6.650 6.900 18,190 -0.59(-7.88%)
Mar 24, 2021 7.130 7.560 6.870 7.490 4,454 +0.37(+5.20%)
Mar 23, 2021 8.090 8.090 6.740 7.120 37,197 -0.68(-8.72%)
Mar 22, 2021 8.810 9.311 7.700 7.800 19,847 +0.00(+0.00%)
Mar 19, 2021 8.250 8.440 7.800 7.800 23,400 -0.25(-3.11%)
Mar 18, 2021 8.600 8.700 8.050 8.050 12,692 -0.18(-2.19%)
Mar 17, 2021 8.600 9.060 8.230 8.230 7,978 -0.31(-3.63%)
Mar 16, 2021 9.250 9.250 8.010 8.540 12,071 -0.21(-2.40%)
Mar 15, 2021 9.840 9.840 8.750 8.750 17,075 -0.36(-3.95%)
Mar 12, 2021 9.890 9.970 9.010 9.110 12,300 -0.31(-3.29%)
Mar 11, 2021 10.07 11.08 9.010 9.420 12,177 -0.55(-5.52%)
Mar 10, 2021 10.35 11.88 9.550 9.970 18,430 -1.30(-11.54%)
Mar 09, 2021 11.37 11.37 10.22 11.27 8,424 +0.02(+0.18%)
Mar 08, 2021 10.00 11.95 9.280 11.25 12,864 +2.25(+24.96%)
Mar 05, 2021 9.540 10.29 8.810 9.003 3,200 -0.56(-5.84%)
Mar 04, 2021 10.25 10.50 9.350 9.561 8,052 -0.54(-5.34%)
Mar 03, 2021 10.71 10.91 10.10 10.10 3,240 -0.35(-3.35%)
Mar 02, 2021 11.44 11.50 10.30 10.45 4,382 -0.59(-5.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.