RZLV Stock Prices

Data as of Oct 28, 2026

Last

1.53

Change

+0.01

Open

1.54

Previous

1.52

High

1.56

Low

1.50

Bid

-

Ask

-

Volume

4,905,201

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.917

Hist Vol

0.940

Opt Volume

4,290

Open Int

374,439

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	1.54	1.56	1.50	1.53	+0.01	4,905,201	4,290	0.917	0.940
Oct 27, 2026	1.49	1.59	1.48	1.52	+0.05	6,352,873	4,699	0.828	0.944
Oct 26, 2026	1.46	1.51	1.40	1.47	+0.00	7,082,038	4,300	0.841	0.943
Oct 23, 2026	1.48	1.50	1.45	1.47	-0.01	6,699,627	9,243	0.961	0.946
Oct 22, 2026	1.56	1.60	1.46	1.48	-0.13	9,312,379	9,594	1.009	0.946
Oct 21, 2026	1.61	1.66	1.57	1.61	+0.04	8,162,622	1,846	0.910	0.945
Oct 20, 2026	1.67	1.69	1.57	1.57	-0.11	9,678,791	17,125	0.953	0.946
Oct 19, 2026	1.80	1.80	1.66	1.68	-0.07	6,229,669	4,245	0.997	0.944
Oct 16, 2026	1.84	1.86	1.74	1.75	-0.11	5,769,319	7,775	0.944	0.944
Oct 15, 2026	1.68	1.86	1.66	1.86	+0.15	10,878,461	12,296	0.838	0.945
Oct 14, 2026	1.77	1.83	1.71	1.71	-0.12	7,352,364	3,655	1.119	0.943
Oct 13, 2026	1.71	1.85	1.70	1.83	+0.08	7,431,237	6,401	0.926	0.941
Oct 12, 2026	1.89	1.90	1.73	1.75	-0.16	19,344,901	22,748	1.089	0.942
Oct 9, 2026	1.94	1.94	1.88	1.91	+0.01	6,955,328	4,875	0.968	0.945
Oct 8, 2026	2.06	2.06	1.86	1.90	-0.18	24,517,285	38,983	0.791	0.948
Oct 7, 2026	2.10	2.13	2.07	2.08	-0.07	11,481,522	15,290	0.833	0.944
Oct 6, 2026	2.35	2.35	2.13	2.15	-0.08	19,476,869	37,682	0.901	0.944
Oct 5, 2026	2.23	2.27	2.17	2.23	+0.17	16,488,922	13,068	0.870	0.944
Oct 2, 2026	2.17	2.18	2.05	2.06	+0.00	9,893,862	5,869	0.875	0.944
Oct 1, 2026	2.18	2.20	2.13	2.13	-0.04	6,205,285	7,036	0.913	0.968
Sep 30, 2026	2.14	2.22	2.12	2.17	+0.05	9,594,165	3,656	0.831	0.968
Sep 29, 2026	2.15	2.16	2.11	2.12	+0.00	7,803,653	6,213	0.810	0.969
Sep 28, 2026	2.16	2.18	2.12	2.12	-0.06	8,544,692	4,891	1.014	0.977
Sep 25, 2026	2.23	2.25	2.17	2.18	-0.05	10,465,784	8,945	0.954	0.983
Sep 24, 2026	2.28	2.28	2.21	2.23	-0.05	7,756,067	4,958	0.863	0.983
Sep 23, 2026	2.39	2.39	2.27	2.28	-0.06	10,172,347	4,189	0.860	0.984
Sep 22, 2026	2.30	2.35	2.28	2.34	+0.04	7,907,102	5,513	0.802	0.992
Sep 21, 2026	2.30	2.33	2.28	2.30	+0.03	10,441,319	8,807	0.906	0.992
Sep 18, 2026	2.27	2.30	2.25	2.27	+0.00	8,242,388	8,400	0.859	0.993
Sep 17, 2026	2.25	2.29	2.25	2.27	+0.05	6,282,779	32,160	0.783	0.993
Sep 16, 2026	2.29	2.30	2.21	2.22	-0.06	8,324,040	6,300	0.916	0.993
Sep 15, 2026	2.29	2.29	2.23	2.28	-0.01	7,670,172	10,214	0.820	0.994
Sep 14, 2026	2.25	2.30	2.22	2.29	+0.00	8,305,578	10,388	0.838	1.004
Sep 11, 2026	2.31	2.34	2.29	2.29	-0.01	8,855,492	7,753	0.895	1.004
Sep 10, 2026	2.26	2.37	2.25	2.30	+0.00	11,810,288	5,862	0.864	1.007
Sep 9, 2026	2.30	2.32	2.26	2.30	-0.01	9,316,795	11,772	0.921	1.014
Sep 8, 2026	2.26	2.37	2.24	2.31	+0.00	20,329,553	28,190	0.843	1.033
Sep 4, 2026	2.20	2.24	2.19	2.21	+0.01	17,058,679	14,555	0.883	1.034
Sep 3, 2026	2.34	2.34	2.15	2.20	-0.13	35,671,880	20,635	0.900	1.036
Sep 2, 2026	2.38	2.40	2.32	2.33	-0.06	14,167,396	19,536	0.967	1.040
Sep 1, 2026	2.52	2.57	2.30	2.39	-0.50	64,156,589	56,528	0.931	1.040
Aug 31, 2026	3.03	3.03	2.80	2.89	-0.08	32,627,449	41,777	1.565	1.024
Aug 28, 2026	3.03	3.05	2.93	2.97	+0.03	20,723,085	23,997	1.107	1.025
Aug 27, 2026	2.95	2.99	2.85	2.94	+0.03	21,423,757	15,581	1.030	1.035
Aug 26, 2026	2.88	3.04	2.83	2.91	-0.05	30,722,648	22,622	1.142	1.035
Aug 25, 2026	2.76	3.09	2.62	2.96	+0.53	97,006,419	80,347	1.020	1.035
Aug 24, 2026	2.45	2.47	2.41	2.43	-0.03	7,018,711	14,425	0.803	1.016
Aug 21, 2026	2.50	2.53	2.45	2.46	-0.01	7,619,563	14,416	0.957	1.016
Aug 20, 2026	2.50	2.54	2.43	2.47	-0.03	5,894,445	5,614	0.839	1.016
Aug 19, 2026	2.47	2.52	2.41	2.50	+0.05	5,240,796	11,437	0.872	1.016
Aug 18, 2026	2.51	2.57	2.44	2.45	-0.16	12,505,688	16,052	0.960	1.025
Aug 17, 2026	2.64	2.67	2.58	2.61	-0.06	7,047,330	10,970	0.865	1.031
Aug 14, 2026	2.64	2.71	2.62	2.67	+0.02	7,947,844	10,175	0.809	1.031
Aug 13, 2026	2.68	2.71	2.60	2.65	-0.03	13,212,544	8,489	0.986	1.031
Aug 12, 2026	2.81	2.84	2.68	2.68	-0.10	5,632,903	3,483	1.028	1.031
Aug 11, 2026	2.75	2.83	2.70	2.78	+0.03	11,436,309	2,881	0.928	1.031
Aug 10, 2026	2.71	2.81	2.71	2.75	+0.02	7,326,975	7,335	0.972	1.031
Aug 7, 2026	2.68	2.75	2.61	2.73	+0.09	7,985,144	7,690	1.009	1.031
Aug 6, 2026	2.65	2.71	2.58	2.64	-0.07	6,893,959	6,172	0.953	1.031
Aug 5, 2026	2.61	2.77	2.53	2.71	+0.07	15,980,348	14,700	0.960	1.031
Aug 4, 2026	2.59	2.71	2.59	2.64	+0.07	8,258,446	12,117	1.067	1.031
Aug 3, 2026	2.44	2.59	2.43	2.57	+0.14	6,223,762	9,735	1.045	1.032
Jul 31, 2026	2.42	2.46	2.32	2.43	+0.05	7,238,498	7,517	1.064	1.030
Jul 30, 2026	2.30	2.38	2.28	2.38	+0.14	6,976,720	13,532	0.909	1.031
Jul 29, 2026	2.29	2.34	2.24	2.24	-0.07	6,032,943	3,102	1.102	1.029
Jul 28, 2026	2.26	2.32	2.20	2.31	+0.01	9,093,134	4,816	1.171	1.030

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.