RZG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	63.35	63.37	62.67	63.04	63.04	-0.85%	44,416
Apr 27, 2026	63.41	63.58	63.33	63.58	63.57	0.24%	57,401
Apr 24, 2026	62.77	63.49	62.77	63.42	63.42	0.66%	2,478
Apr 23, 2026	63.59	63.61	62.71	63.00	63.00	-0.28%	4,642
Apr 22, 2026	63.26	63.26	62.95	63.18	63.18	0.85%	3,693
Apr 21, 2026	63.56	63.56	62.64	62.64	62.64	-1.26%	14,429
Apr 20, 2026	63.01	63.46	63.00	63.45	63.45	0.24%	3,546
Apr 17, 2026	62.92	63.65	62.92	63.29	63.29	2.80%	4,022
Apr 16, 2026	61.95	61.95	61.27	61.57	61.57	-0.28%	5,592
Apr 15, 2026	62.13	62.13	61.29	61.74	61.74	-0.14%	3,025
Apr 14, 2026	61.03	61.86	61.03	61.82	61.82	1.04%	2,293
Apr 13, 2026	60.14	61.18	60.06	61.18	61.18	1.31%	27,691
Apr 10, 2026	61.20	61.20	60.25	60.39	60.39	-1.11%	3,691
Apr 9, 2026	60.33	61.07	60.21	61.07	61.07	0.98%	3,181
Apr 8, 2026	60.34	60.95	60.30	60.48	60.48	3.17%	7,124
Apr 7, 2026	58.10	58.62	58.10	58.62	58.62	0.57%	14,096
Apr 6, 2026	58.06	58.30	58.05	58.29	58.29	0.61%	1,413
Apr 2, 2026	57.73	57.94	57.73	57.94	57.93	0.55%	753
Apr 1, 2026	57.85	58.18	57.62	57.62	57.62	1.16%	2,236
Mar 31, 2026	56.10	56.96	55.88	56.96	56.96	4.17%	1,669
Mar 30, 2026	55.84	55.84	54.46	54.68	54.68	-1.20%	6,515
Mar 27, 2026	55.62	55.62	55.26	55.34	55.34	-1.29%	2,064
Mar 26, 2026	56.98	56.98	56.07	56.07	56.07	-1.98%	3,423
Mar 25, 2026	57.33	57.40	57.10	57.20	57.20	0.96%	1,220
Mar 24, 2026	55.76	56.86	55.76	56.66	56.66	0.60%	3,409
Mar 23, 2026	56.08	57.04	56.08	56.32	56.32	2.33%	2,887
Mar 20, 2026	56.48	56.48	55.04	55.04	54.92	-2.92%	4,858
Mar 19, 2026	56.17	56.69	56.17	56.69	56.57	0.85%	535
Mar 18, 2026	56.81	56.82	56.21	56.21	56.10	-1.37%	1,738
Mar 17, 2026	56.89	56.99	56.86	56.99	56.87	0.98%	703
Mar 16, 2026	56.38	56.64	56.38	56.44	56.32	1.46%	2,826
Mar 13, 2026	55.47	55.73	55.47	55.63	55.51	-0.04%	3,769
Mar 12, 2026	55.90	55.90	55.53	55.65	55.54	-2.43%	1,512
Mar 11, 2026	56.98	57.04	56.87	57.04	56.92	-0.49%	1,917
Mar 10, 2026	57.37	58.10	57.32	57.32	57.20	-0.02%	2,104
Mar 9, 2026	56.05	57.36	55.75	57.33	57.21	1.41%	2,272
Mar 6, 2026	57.06	57.06	56.39	56.54	56.42	-2.13%	2,266
Mar 5, 2026	57.88	57.88	57.55	57.77	57.65	-2.30%	1,708
Mar 4, 2026	59.29	59.29	59.02	59.12	59.00	0.73%	1,498
Mar 3, 2026	57.84	59.02	57.63	58.70	58.57	-1.36%	3,413
Mar 2, 2026	58.47	59.51	58.47	59.51	59.38	0.83%	2,791
Feb 27, 2026	59.35	59.35	58.81	59.02	58.89	-1.48%	3,369
Feb 26, 2026	59.79	59.90	59.67	59.90	59.78	0.56%	1,148
Feb 25, 2026	59.52	59.83	59.06	59.57	59.45	0.88%	2,037
Feb 24, 2026	58.51	59.22	58.51	59.05	58.93	1.27%	4,279
Feb 23, 2026	59.10	59.10	58.22	58.31	58.19	-1.46%	2,602
Feb 20, 2026	58.68	59.17	58.68	59.17	59.05	0.48%	1,287
Feb 19, 2026	58.65	58.89	58.58	58.89	58.77	-0.14%	1,186
Feb 18, 2026	59.38	59.63	58.81	58.98	58.85	-0.03%	5,427
Feb 17, 2026	58.95	59.33	58.67	58.99	58.87	-0.04%	2,571
Feb 13, 2026	59.07	59.34	58.91	59.02	58.89	1.21%	1,978
Feb 12, 2026	59.43	59.43	58.24	58.31	58.19	-1.51%	17,416
Feb 11, 2026	59.50	59.50	58.70	59.20	59.08	-0.06%	6,668
Feb 10, 2026	59.47	59.58	59.23	59.23	59.11	-0.34%	5,617
Feb 9, 2026	59.76	59.76	59.44	59.44	59.31	-0.08%	1,944
Feb 6, 2026	58.16	59.49	58.16	59.49	59.36	3.76%	1,195
Feb 5, 2026	56.91	58.00	56.91	57.33	57.21	-0.03%	10,681
Feb 4, 2026	58.20	58.20	56.98	57.35	57.23	-0.89%	3,201
Feb 3, 2026	57.54	57.86	57.54	57.86	57.74	-0.54%	963
Feb 2, 2026	57.20	58.27	57.20	58.17	58.05	1.37%	1,737
Jan 30, 2026	57.52	57.63	57.37	57.39	57.27	-1.12%	2,361
Jan 29, 2026	57.89	58.04	57.73	58.04	57.92	0.69%	1,812
Jan 28, 2026	58.06	58.06	57.64	57.64	57.52	-0.29%	3,141
Jan 27, 2026	58.03	58.03	57.66	57.81	57.69	-0.35%	2,120
Jan 26, 2026	58.12	58.12	58.01	58.01	57.89	0.46%	1,878
Jan 23, 2026	58.77	58.77	57.71	57.74	57.62	-1.74%	3,252
Jan 22, 2026	59.06	59.12	58.76	58.77	58.64	0.30%	13,610
Jan 21, 2026	57.89	58.67	57.65	58.59	58.47	1.86%	4,727
Jan 20, 2026	57.00	57.86	57.00	57.52	57.40	-0.96%	2,647
Jan 16, 2026	58.16	58.39	58.08	58.08	57.96	0.77%	3,477
Jan 15, 2026	57.69	58.18	57.32	57.64	57.52	0.41%	1,030
Jan 14, 2026	57.02	57.46	56.82	57.40	57.28	0.55%	2,140
Jan 13, 2026	57.30	57.43	57.09	57.09	56.97	-0.46%	1,965
Jan 12, 2026	57.00	57.45	57.00	57.35	57.23	0.90%	3,726
Jan 9, 2026	56.80	56.84	56.55	56.84	56.72	0.63%	4,847
Jan 8, 2026	56.18	56.63	56.18	56.48	56.36	0.66%	3,222
Jan 7, 2026	56.55	56.55	56.06	56.11	55.99	-0.37%	6,085
Jan 6, 2026	55.67	56.33	55.64	56.32	56.20	1.23%	5,092
Jan 5, 2026	55.13	55.73	55.13	55.63	55.52	1.50%	2,698
Jan 2, 2026	54.29	55.66	54.27	54.81	54.70	0.79%	22,722
Dec 31, 2025	54.66	54.66	54.38	54.38	54.27	-1.50%	1,466
Dec 30, 2025	55.50	55.52	55.21	55.21	55.09	-1.01%	829
Dec 29, 2025	55.95	55.95	55.68	55.77	55.65	-1.27%	14,460
Dec 26, 2025	56.36	56.50	56.06	56.49	56.37	0.46%	3,376
Dec 24, 2025	56.29	56.29	56.13	56.23	56.11	0.25%	465
Dec 23, 2025	56.18	56.37	56.09	56.09	55.97	-0.48%	1,131
Dec 22, 2025	55.76	56.48	55.76	56.36	56.24	1.32%	5,233
Dec 19, 2025	55.62	55.76	55.50	55.62	55.46	0.62%	1,155
Dec 18, 2025	55.85	55.85	55.27	55.28	55.12	0.15%	2,231
Dec 17, 2025	55.97	55.97	55.17	55.20	55.04	-0.77%	1,596
Dec 16, 2025	55.64	55.64	55.50	55.63	55.46	-0.40%	1,170
Dec 15, 2025	56.34	56.34	55.83	55.86	55.69	-0.41%	13,256
Dec 12, 2025	56.52	56.52	56.08	56.08	55.92	-0.50%	568
Dec 11, 2025	56.26	56.42	56.24	56.36	56.20	1.05%	1,883
Dec 10, 2025	55.01	56.00	55.01	55.78	55.62	1.68%	4,298
Dec 9, 2025	54.65	55.22	54.65	54.86	54.70	0.43%	2,158
Dec 8, 2025	55.28	55.28	54.60	54.63	54.47	-0.36%	14,025
Dec 5, 2025	54.95	54.95	54.62	54.82	54.66	-0.46%	1,070
Dec 4, 2025	55.11	55.42	55.06	55.08	54.91	0.19%	2,218
Dec 3, 2025	54.39	55.02	54.23	54.97	54.81	1.45%	2,406