REZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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