REZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	88.58	89.74	88.38	89.59	89.59	1.59%	51,850
Apr 27, 2026	88.00	88.81	88.00	88.19	88.19	-0.07%	60,909
Apr 24, 2026	88.19	88.78	87.86	88.25	88.25	0.05%	52,145
Apr 23, 2026	86.42	88.31	86.42	88.21	88.21	2.24%	45,716
Apr 22, 2026	87.97	88.20	85.83	86.28	86.28	-1.91%	66,480
Apr 21, 2026	89.44	89.44	87.60	87.96	87.96	-1.91%	68,285
Apr 20, 2026	89.04	89.70	89.04	89.67	89.67	0.43%	44,390
Apr 17, 2026	88.65	89.45	88.34	89.29	89.29	1.09%	87,217
Apr 16, 2026	88.07	88.51	87.97	88.33	88.33	0.33%	29,255
Apr 15, 2026	87.98	88.06	87.43	88.04	88.04	-0.01%	37,774
Apr 14, 2026	86.71	88.06	86.71	88.05	88.05	1.44%	40,848
Apr 13, 2026	86.88	86.88	86.16	86.80	86.80	-0.30%	33,878
Apr 10, 2026	86.80	87.36	86.71	87.06	87.06	0.36%	75,857
Apr 9, 2026	86.03	87.60	85.93	86.75	86.75	0.53%	31,935
Apr 8, 2026	86.08	86.41	85.91	86.29	86.29	1.46%	30,034
Apr 7, 2026	84.50	85.38	84.50	85.05	85.05	0.35%	19,903
Apr 6, 2026	84.85	85.27	84.73	84.75	84.75	-0.36%	49,342
Apr 2, 2026	83.60	85.09	83.60	85.06	85.06	1.60%	23,362
Apr 1, 2026	83.12	84.00	83.03	83.72	83.72	0.61%	63,942
Mar 31, 2026	83.20	83.70	82.42	83.21	83.21	1.02%	27,650
Mar 30, 2026	83.05	83.58	82.09	82.37	82.37	0.15%	51,981
Mar 27, 2026	82.99	83.17	82.13	82.25	82.25	-0.82%	39,793
Mar 26, 2026	82.82	83.70	82.77	82.93	82.93	-0.01%	31,337
Mar 25, 2026	83.26	83.50	82.71	82.94	82.94	-0.04%	30,873
Mar 24, 2026	82.71	83.54	82.45	82.97	82.97	-0.20%	41,918
Mar 23, 2026	83.62	84.48	83.08	83.14	83.14	0.47%	62,403
Mar 20, 2026	85.68	85.68	82.30	82.75	82.75	-3.62%	93,836
Mar 19, 2026	86.35	86.83	85.67	85.86	85.86	-0.88%	39,642
Mar 18, 2026	87.61	87.78	86.59	86.62	86.62	-1.69%	41,491
Mar 17, 2026	88.12	88.68	87.95	88.11	88.11	0.54%	42,459
Mar 16, 2026	87.72	88.29	87.51	87.64	87.64	0.53%	60,576
Mar 13, 2026	87.92	88.12	87.14	87.18	87.18	-0.05%	23,845
Mar 12, 2026	86.67	87.92	86.67	87.22	87.22	-0.10%	18,820
Mar 11, 2026	88.43	88.43	87.09	87.31	87.31	-1.49%	47,196
Mar 10, 2026	88.41	89.45	87.99	88.63	88.63	-0.17%	44,918
Mar 9, 2026	87.89	89.01	87.00	88.78	88.78	0.32%	30,856
Mar 6, 2026	88.12	88.57	87.55	88.50	88.50	-0.48%	79,399
Mar 5, 2026	88.77	88.93	88.09	88.93	88.93	-0.73%	49,278
Mar 4, 2026	89.17	89.59	88.66	89.58	89.58	0.19%	35,745
Mar 3, 2026	89.06	89.81	88.20	89.41	89.41	-0.78%	81,486
Mar 2, 2026	89.44	90.44	89.14	90.11	90.11	0.60%	66,625
Feb 27, 2026	89.76	90.55	89.43	89.57	89.57	-0.38%	48,416
Feb 26, 2026	89.60	90.09	89.37	89.91	89.91	0.77%	33,860
Feb 25, 2026	89.34	89.59	88.78	89.22	89.22	-0.16%	38,453
Feb 24, 2026	89.46	89.60	88.72	89.36	89.36	0.09%	33,811
Feb 23, 2026	88.85	89.83	88.85	89.28	89.28	0.44%	81,768
Feb 20, 2026	88.75	89.00	88.41	88.89	88.89	0.37%	65,568
Feb 19, 2026	88.90	89.30	88.20	88.56	88.56	-0.38%	44,222
Feb 18, 2026	90.03	90.03	88.83	88.90	88.90	-1.39%	92,911
Feb 17, 2026	89.54	90.24	89.02	90.15	90.15	1.25%	66,092
Feb 13, 2026	87.84	89.26	87.65	89.04	89.04	1.09%	92,693
Feb 12, 2026	89.09	89.54	87.66	88.08	88.08	-0.81%	115,595
Feb 11, 2026	88.23	89.33	88.13	88.80	88.80	1.23%	171,675
Feb 10, 2026	86.31	87.88	86.31	87.72	87.72	1.63%	110,704
Feb 9, 2026	85.94	86.39	85.72	86.31	86.31	0.45%	82,050
Feb 6, 2026	85.03	86.08	85.03	85.92	85.92	1.58%	92,103
Feb 5, 2026	84.29	85.02	83.81	84.58	84.58	0.19%	93,135
Feb 4, 2026	83.88	85.02	83.82	84.42	84.42	1.03%	54,434
Feb 3, 2026	83.08	83.56	82.36	83.56	83.56	0.52%	123,719
Feb 2, 2026	84.31	84.31	83.13	83.13	83.13	-1.07%	73,002
Jan 30, 2026	83.46	84.03	82.96	84.03	84.03	0.71%	102,227
Jan 29, 2026	82.97	83.79	82.52	83.44	83.44	1.14%	70,544
Jan 28, 2026	83.54	83.76	82.42	82.50	82.50	-1.28%	74,500
Jan 27, 2026	83.81	84.03	83.53	83.57	83.57	-0.27%	77,814
Jan 26, 2026	84.59	84.59	83.62	83.80	83.80	-0.70%	71,202
Jan 23, 2026	83.82	84.45	83.71	84.39	84.39	0.54%	65,170
Jan 22, 2026	85.11	85.16	83.86	83.94	83.94	-1.44%	79,254
Jan 21, 2026	85.34	85.50	84.47	85.17	85.17	0.13%	60,852
Jan 20, 2026	85.69	85.78	84.83	85.06	85.06	-1.56%	116,117
Jan 16, 2026	84.94	86.49	84.94	86.41	86.41	1.42%	47,255
Jan 15, 2026	84.90	85.75	84.88	85.20	85.20	0.55%	69,962
Jan 14, 2026	83.86	84.75	83.74	84.74	84.74	1.08%	64,550
Jan 13, 2026	83.50	83.86	82.68	83.83	83.83	0.28%	47,978
Jan 12, 2026	83.69	84.32	83.43	83.60	83.60	0.19%	55,137
Jan 9, 2026	83.73	84.27	83.37	83.44	83.44	-0.36%	66,743
Jan 8, 2026	82.55	83.78	82.38	83.74	83.74	1.21%	72,086
Jan 7, 2026	83.83	84.06	82.74	82.74	82.74	-0.91%	120,782
Jan 6, 2026	81.93	83.69	81.93	83.50	83.50	1.67%	59,902
Jan 5, 2026	82.47	82.64	81.62	82.13	82.13	-0.65%	83,013
Jan 2, 2026	82.59	82.90	82.02	82.67	82.67	0.04%	72,218
Dec 31, 2025	83.29	83.55	82.64	82.64	82.64	-0.86%	119,379
Dec 30, 2025	83.40	83.50	83.09	83.36	83.36	0.04%	55,773
Dec 29, 2025	83.26	83.33	82.99	83.33	83.33	0.47%	53,829
Dec 26, 2025	82.73	83.01	82.60	82.94	82.94	0.08%	59,487
Dec 24, 2025	82.25	82.97	82.25	82.88	82.88	0.71%	32,166
Dec 23, 2025	82.53	82.53	82.05	82.29	82.29	-0.23%	43,198
Dec 22, 2025	81.98	82.60	81.81	82.48	82.48	0.68%	50,650
Dec 19, 2025	82.56	82.67	81.91	81.92	81.92	-1.04%	67,538
Dec 18, 2025	83.58	83.58	82.64	82.78	82.78	-0.42%	57,427
Dec 17, 2025	82.43	83.48	82.43	83.13	83.13	0.79%	261,865
Dec 16, 2025	82.92	83.12	82.32	82.48	82.48	-1.66%	61,079
Dec 15, 2025	83.47	84.11	83.47	83.87	82.96	0.96%	88,286
Dec 12, 2025	82.97	83.39	82.83	83.07	82.17	0.46%	165,787
Dec 11, 2025	83.23	83.37	82.45	82.69	81.80	-0.51%	73,401
Dec 10, 2025	83.74	83.83	83.06	83.11	82.21	-0.32%	159,084
Dec 9, 2025	84.83	85.10	83.37	83.38	82.48	-1.39%	73,611
Dec 8, 2025	85.63	85.63	84.55	84.55	83.64	-1.14%	92,604
Dec 5, 2025	85.97	85.97	85.44	85.53	84.61	-0.35%	47,506
Dec 4, 2025	85.90	86.63	85.79	85.83	84.90	-0.35%	76,856
Dec 3, 2025	86.43	86.56	85.99	86.13	85.20	-0.53%	40,029