RZG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	70.91	71.53	70.85	71.41	71.41	0.96%	18,929
Jun 25, 2026	70.71	71.62	70.55	70.73	70.73	1.28%	75,495
Jun 24, 2026	69.80	70.67	69.75	69.84	69.84	1.10%	2,942
Jun 23, 2026	68.20	69.41	68.20	69.08	69.08	-0.21%	17,689
Jun 22, 2026	69.70	69.70	69.23	69.23	69.23	0.08%	4,452
Jun 18, 2026	69.08	69.26	68.83	69.26	69.17	2.04%	2,937
Jun 17, 2026	68.77	68.88	67.80	67.88	67.79	-0.10%	4,595
Jun 16, 2026	68.84	69.04	67.94	67.94	67.86	-0.62%	3,694
Jun 15, 2026	68.83	68.83	68.37	68.37	68.28	0.87%	1,336
Jun 12, 2026	68.02	68.20	67.77	67.77	67.69	0.88%	2,024
Jun 11, 2026	65.94	67.21	65.81	67.18	67.10	3.43%	4,634
Jun 10, 2026	66.02	66.09	64.95	64.95	64.87	-0.60%	3,259
Jun 9, 2026	66.00	66.15	64.32	65.35	65.27	1.28%	3,458
Jun 8, 2026	64.49	65.06	64.47	64.52	64.44	0.36%	7,473
Jun 5, 2026	64.79	65.05	64.17	64.29	64.21	-1.57%	2,321
Jun 4, 2026	64.14	65.34	64.14	65.31	65.23	1.87%	2,290
Jun 3, 2026	63.96	64.14	63.96	64.12	64.04	-0.14%	1,007
Jun 2, 2026	63.93	64.36	63.93	64.20	64.12	0.23%	2,754
Jun 1, 2026	63.97	64.23	63.38	64.06	63.98	-0.40%	50,908
May 29, 2026	64.98	64.98	64.31	64.31	64.23	-0.98%	2,706
May 28, 2026	64.72	65.17	64.72	64.95	64.87	-0.20%	5,004
May 27, 2026	65.37	65.37	65.03	65.08	65.00	-	1,451
May 26, 2026	64.57	65.08	64.46	65.08	65.00	2.22%	645
May 22, 2026	63.52	63.80	63.50	63.67	63.59	0.41%	4,574
May 21, 2026	62.70	63.40	62.70	63.40	63.32	-0.25%	830
May 20, 2026	62.86	63.56	62.86	63.56	63.48	1.97%	3,236
May 19, 2026	62.46	62.72	62.33	62.33	62.26	-0.89%	1,892
May 18, 2026	63.11	63.12	62.89	62.89	62.82	0.06%	1,079
May 15, 2026	63.11	63.11	62.85	62.85	62.78	-1.69%	1,297
May 14, 2026	64.00	64.29	63.73	63.94	63.86	0.32%	6,629
May 13, 2026	64.01	64.01	63.31	63.73	63.65	-0.13%	3,305
May 12, 2026	64.20	64.20	63.33	63.81	63.74	-1.11%	15,996
May 11, 2026	64.82	64.92	64.51	64.53	64.45	-0.55%	3,009
May 8, 2026	64.89	65.06	64.44	64.88	64.80	0.79%	4,891
May 7, 2026	65.71	65.71	64.37	64.37	64.29	-1.53%	3,652
May 6, 2026	65.46	65.46	64.82	65.37	65.29	0.31%	5,977
May 5, 2026	64.87	65.39	64.87	65.17	65.09	1.54%	7,192
May 4, 2026	64.93	64.93	64.09	64.18	64.10	-0.63%	3,619
May 1, 2026	63.94	64.67	63.94	64.59	64.51	0.76%	20,704
Apr 30, 2026	62.97	64.10	62.61	64.10	64.02	2.56%	5,757
Apr 29, 2026	63.11	63.11	62.29	62.50	62.42	-0.85%	18,731
Apr 28, 2026	63.35	63.37	62.67	63.04	62.96	-0.85%	44,416
Apr 27, 2026	63.41	63.58	63.33	63.58	63.50	0.24%	57,401
Apr 24, 2026	62.77	63.49	62.77	63.42	63.34	0.66%	2,478
Apr 23, 2026	63.59	63.61	62.71	63.00	62.93	-0.28%	4,642
Apr 22, 2026	63.26	63.26	62.95	63.18	63.10	0.85%	3,693
Apr 21, 2026	63.56	63.56	62.64	62.64	62.57	-1.26%	14,429
Apr 20, 2026	63.01	63.46	63.00	63.45	63.37	0.24%	3,546
Apr 17, 2026	62.92	63.65	62.92	63.29	63.21	2.80%	4,022
Apr 16, 2026	61.95	61.95	61.27	61.57	61.49	-0.28%	5,592
Apr 15, 2026	62.13	62.13	61.29	61.74	61.66	-0.14%	3,025
Apr 14, 2026	61.03	61.86	61.03	61.82	61.75	1.04%	2,293
Apr 13, 2026	60.14	61.18	60.06	61.18	61.11	1.31%	27,691
Apr 10, 2026	61.20	61.20	60.25	60.39	60.32	-1.11%	3,691
Apr 9, 2026	60.33	61.07	60.21	61.07	60.99	0.98%	3,181
Apr 8, 2026	60.34	60.95	60.30	60.48	60.40	3.17%	7,124
Apr 7, 2026	58.10	58.62	58.10	58.62	58.55	0.57%	14,096
Apr 6, 2026	58.06	58.30	58.05	58.29	58.22	0.61%	1,413
Apr 2, 2026	57.73	57.94	57.73	57.94	57.86	0.55%	753
Apr 1, 2026	57.85	58.18	57.62	57.62	57.55	1.15%	2,237
Mar 31, 2026	56.10	56.96	55.88	56.96	56.89	4.17%	1,669
Mar 30, 2026	55.84	55.84	54.46	54.68	54.61	-1.20%	6,615
Mar 27, 2026	55.62	55.62	55.26	55.34	55.28	-1.29%	2,364
Mar 26, 2026	56.98	56.98	56.07	56.07	56.00	-1.98%	3,423
Mar 25, 2026	57.33	57.40	57.10	57.20	57.13	0.96%	1,220
Mar 24, 2026	55.76	56.86	55.76	56.66	56.59	0.60%	3,410
Mar 23, 2026	56.08	57.04	56.08	56.32	56.25	2.54%	2,887
Mar 20, 2026	56.48	56.48	55.04	55.04	54.85	-2.92%	4,858
Mar 19, 2026	56.17	56.69	56.17	56.69	56.50	0.85%	535
Mar 18, 2026	56.81	56.82	56.21	56.21	56.03	-1.37%	1,738
Mar 17, 2026	56.89	56.99	56.86	56.99	56.80	0.98%	703
Mar 16, 2026	56.38	56.64	56.38	56.44	56.25	1.46%	2,826
Mar 13, 2026	55.47	55.73	55.47	55.63	55.44	-0.04%	3,769
Mar 12, 2026	55.90	55.90	55.53	55.65	55.47	-2.43%	1,512
Mar 11, 2026	56.98	57.04	56.87	57.04	56.85	-0.49%	1,917
Mar 10, 2026	57.37	58.10	57.32	57.32	57.13	-0.02%	2,104
Mar 9, 2026	56.05	57.36	55.75	57.33	57.14	1.41%	2,272
Mar 6, 2026	57.06	57.06	56.39	56.54	56.35	-2.13%	2,266
Mar 5, 2026	57.88	57.88	57.55	57.77	57.57	-2.29%	1,708
Mar 4, 2026	59.29	59.29	59.02	59.12	58.93	0.73%	1,498
Mar 3, 2026	57.84	59.02	57.63	58.70	58.50	-1.36%	3,413
Mar 2, 2026	58.47	59.51	58.47	59.51	59.31	0.83%	2,791
Feb 27, 2026	59.35	59.35	58.81	59.02	58.82	-1.48%	3,369
Feb 26, 2026	59.79	59.90	59.67	59.90	59.70	0.56%	1,148
Feb 25, 2026	59.52	59.83	59.06	59.57	59.37	0.88%	2,037
Feb 24, 2026	58.51	59.22	58.51	59.05	58.85	1.27%	4,279
Feb 23, 2026	59.10	59.10	58.22	58.31	58.12	-1.46%	2,602
Feb 20, 2026	58.68	59.17	58.68	59.17	58.98	0.48%	1,287
Feb 19, 2026	58.65	58.89	58.58	58.89	58.70	-0.14%	1,186
Feb 18, 2026	59.38	59.63	58.81	58.98	58.78	-0.03%	5,427
Feb 17, 2026	58.95	59.33	58.67	58.99	58.80	-0.04%	2,571
Feb 13, 2026	59.07	59.34	58.91	59.02	58.82	1.21%	1,978
Feb 12, 2026	59.43	59.43	58.24	58.31	58.12	-1.51%	17,416
Feb 11, 2026	59.50	59.50	58.70	59.20	59.01	-0.05%	6,668
Feb 10, 2026	59.47	59.58	59.23	59.23	59.04	-0.34%	5,617
Feb 9, 2026	59.76	59.76	59.44	59.44	59.24	-0.08%	1,944
Feb 6, 2026	58.16	59.49	58.16	59.49	59.29	3.76%	1,195
Feb 5, 2026	56.91	58.00	56.91	57.33	57.14	-0.03%	10,681
Feb 4, 2026	58.20	58.20	56.98	57.35	57.16	-0.89%	3,201
Feb 3, 2026	57.54	57.86	57.54	57.86	57.67	-0.54%	963