REZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	94.21	95.24	94.21	95.10	95.10	1.70%	22,050
Jun 25, 2026	92.96	93.59	92.54	93.51	93.51	1.07%	18,375
Jun 24, 2026	92.01	93.12	91.84	92.52	92.52	0.89%	82,139
Jun 23, 2026	90.38	91.90	90.38	91.70	91.70	1.85%	21,277
Jun 22, 2026	89.24	90.21	88.89	90.03	90.03	1.06%	41,585
Jun 18, 2026	89.89	89.89	88.91	89.09	89.09	0.06%	25,206
Jun 17, 2026	91.21	91.21	88.86	89.04	89.04	-2.41%	32,644
Jun 16, 2026	91.77	91.99	91.01	91.24	91.24	-0.09%	94,043
Jun 15, 2026	92.16	92.50	91.09	91.32	91.32	-1.05%	66,210
Jun 12, 2026	92.58	92.92	92.49	92.80	92.29	0.89%	28,571
Jun 11, 2026	92.68	93.07	91.98	91.98	91.48	-0.54%	16,784
Jun 10, 2026	92.11	93.19	92.05	92.48	91.98	0.88%	25,799
Jun 9, 2026	89.54	91.97	89.54	91.67	91.17	2.68%	23,200
Jun 8, 2026	90.83	90.83	89.06	89.28	88.79	-1.64%	19,049
Jun 5, 2026	89.12	91.63	89.12	90.77	90.27	1.45%	25,226
Jun 4, 2026	89.47	89.50	88.52	89.47	88.98	1.31%	27,611
Jun 3, 2026	88.02	88.86	88.02	88.31	87.83	0.48%	56,692
Jun 2, 2026	88.07	88.07	87.51	87.89	87.41	-0.02%	13,977
Jun 1, 2026	89.19	89.60	87.91	87.91	87.43	-2.05%	23,906
May 29, 2026	90.64	90.69	89.70	89.75	89.26	-1.51%	35,948
May 28, 2026	91.53	91.89	91.05	91.13	90.63	-0.71%	17,637
May 27, 2026	92.04	92.64	91.78	91.78	91.28	-0.44%	20,290
May 26, 2026	92.10	92.60	91.83	92.19	91.69	0.18%	17,441
May 22, 2026	92.05	92.19	91.42	92.03	91.52	0.43%	19,068
May 21, 2026	91.10	91.64	90.90	91.63	91.13	-0.34%	35,941
May 20, 2026	91.13	91.94	91.11	91.94	91.44	0.93%	19,040
May 19, 2026	90.47	91.10	90.05	91.09	90.59	0.73%	30,636
May 18, 2026	89.39	90.68	89.37	90.43	89.94	1.19%	29,401
May 15, 2026	91.21	91.21	89.37	89.37	88.88	-2.03%	37,624
May 14, 2026	92.35	92.35	91.21	91.22	90.72	-0.84%	27,438
May 13, 2026	91.46	92.01	91.07	91.99	91.49	0.13%	28,590
May 12, 2026	91.83	91.95	90.86	91.87	91.37	0.51%	19,469
May 11, 2026	91.26	91.75	91.02	91.40	90.90	0.25%	24,344
May 8, 2026	91.10	91.80	91.10	91.17	90.67	0.37%	24,793
May 7, 2026	90.56	91.16	89.78	90.83	90.34	-0.38%	24,704
May 6, 2026	90.33	91.41	90.29	91.18	90.68	1.48%	20,796
May 5, 2026	89.92	90.13	89.10	89.85	89.36	0.27%	35,052
May 4, 2026	89.90	90.59	89.37	89.61	89.12	-0.58%	34,689
May 1, 2026	90.32	90.61	89.89	90.13	89.64	-0.21%	33,892
Apr 30, 2026	88.91	90.33	88.91	90.32	89.83	1.46%	36,311
Apr 29, 2026	89.34	90.03	88.89	89.02	88.53	-0.64%	51,094
Apr 28, 2026	88.58	89.74	88.38	89.59	89.10	1.59%	51,850
Apr 27, 2026	88.00	88.81	88.00	88.19	87.71	-0.07%	60,909
Apr 24, 2026	88.19	88.78	87.86	88.25	87.77	0.05%	52,145
Apr 23, 2026	86.42	88.31	86.42	88.21	87.73	2.24%	45,716
Apr 22, 2026	87.97	88.20	85.83	86.28	85.81	-1.91%	66,480
Apr 21, 2026	89.44	89.44	87.60	87.96	87.48	-1.91%	68,985
Apr 20, 2026	89.04	89.70	89.04	89.67	89.18	0.43%	44,390
Apr 17, 2026	88.65	89.45	88.34	89.29	88.80	1.09%	87,219
Apr 16, 2026	88.07	88.51	87.97	88.33	87.85	0.33%	29,255
Apr 15, 2026	87.98	88.06	87.43	88.04	87.56	-0.01%	37,774
Apr 14, 2026	86.71	88.06	86.71	88.05	87.57	1.44%	40,848
Apr 13, 2026	86.88	86.88	86.16	86.80	86.33	-0.30%	33,878
Apr 10, 2026	86.80	87.36	86.71	87.06	86.58	0.36%	75,857
Apr 9, 2026	86.03	87.60	85.93	86.75	86.28	0.53%	31,935
Apr 8, 2026	86.08	86.41	85.91	86.29	85.82	1.46%	30,034
Apr 7, 2026	84.50	85.38	84.50	85.05	84.59	0.35%	20,054
Apr 6, 2026	84.85	85.27	84.73	84.75	84.29	-0.36%	49,343
Apr 2, 2026	83.60	85.09	83.60	85.06	84.60	1.60%	23,362
Apr 1, 2026	83.12	84.00	83.03	83.72	83.26	0.61%	64,275
Mar 31, 2026	83.20	83.70	82.42	83.21	82.76	1.02%	27,650
Mar 30, 2026	83.05	83.58	82.09	82.37	81.92	0.15%	51,981
Mar 27, 2026	82.99	83.17	82.13	82.25	81.80	-0.82%	39,793
Mar 26, 2026	82.82	83.70	82.77	82.93	82.48	-0.01%	31,337
Mar 25, 2026	83.26	83.50	82.71	82.94	82.49	-0.04%	30,873
Mar 24, 2026	82.71	83.54	82.45	82.97	82.52	-0.20%	43,459
Mar 23, 2026	83.62	84.48	83.08	83.14	82.69	0.47%	62,403
Mar 20, 2026	85.68	85.68	82.30	82.75	82.30	-3.62%	94,068
Mar 19, 2026	86.35	86.83	85.67	85.86	85.39	-0.88%	39,642
Mar 18, 2026	87.61	87.78	86.59	86.62	86.15	-1.69%	41,491
Mar 17, 2026	88.12	88.68	87.95	88.11	87.63	0.54%	42,459
Mar 16, 2026	87.72	88.29	87.51	87.64	87.16	0.53%	60,576
Mar 13, 2026	87.92	88.12	87.14	87.18	86.70	-0.05%	23,845
Mar 12, 2026	86.67	87.92	86.67	87.22	86.74	-0.10%	18,820
Mar 11, 2026	88.43	88.43	87.09	87.31	86.83	-1.49%	47,202
Mar 10, 2026	88.41	89.45	87.99	88.63	88.15	-0.17%	44,920
Mar 9, 2026	87.89	89.01	87.00	88.78	88.30	0.32%	30,867
Mar 6, 2026	88.12	88.57	87.55	88.50	88.02	-0.48%	79,399
Mar 5, 2026	88.77	88.93	88.09	88.93	88.44	-0.73%	49,279
Mar 4, 2026	89.17	89.59	88.66	89.58	89.09	0.19%	35,745
Mar 3, 2026	89.06	89.81	88.20	89.41	88.92	-0.78%	81,486
Mar 2, 2026	89.44	90.44	89.14	90.11	89.62	0.60%	67,125
Feb 27, 2026	89.76	90.55	89.43	89.57	89.08	-0.38%	48,416
Feb 26, 2026	89.60	90.09	89.37	89.91	89.42	0.77%	33,860
Feb 25, 2026	89.34	89.59	88.78	89.22	88.73	-0.16%	38,453
Feb 24, 2026	89.46	89.60	88.72	89.36	88.87	0.09%	33,816
Feb 23, 2026	88.85	89.83	88.85	89.28	88.79	0.44%	81,768
Feb 20, 2026	88.75	89.00	88.41	88.89	88.40	0.37%	65,568
Feb 19, 2026	88.90	89.30	88.20	88.56	88.08	-0.38%	44,222
Feb 18, 2026	90.03	90.03	88.83	88.90	88.41	-1.39%	92,911
Feb 17, 2026	89.54	90.24	89.02	90.15	89.66	1.25%	66,094
Feb 13, 2026	87.84	89.26	87.65	89.04	88.55	1.09%	92,693
Feb 12, 2026	89.09	89.54	87.66	88.08	87.60	-0.81%	115,595
Feb 11, 2026	88.23	89.33	88.13	88.80	88.32	1.23%	171,675
Feb 10, 2026	86.31	87.88	86.31	87.72	87.24	1.63%	110,704
Feb 9, 2026	85.94	86.39	85.72	86.31	85.84	0.45%	82,050
Feb 6, 2026	85.03	86.08	85.03	85.92	85.45	1.58%	92,103
Feb 5, 2026	84.29	85.02	83.81	84.58	84.12	0.19%	93,136
Feb 4, 2026	83.88	85.02	83.82	84.42	83.96	1.03%	54,436
Feb 3, 2026	83.08	83.56	82.36	83.56	83.10	0.52%	123,719