REZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	82.09	83.19	81.93	83.00	83.00	0.49%	68,814
Jul 10, 2025	82.14	83.13	82.14	82.60	82.60	0.47%	47,320
Jul 9, 2025	82.36	82.56	82.08	82.21	82.21	-0.13%	25,454
Jul 8, 2025	82.22	82.70	82.00	82.32	82.32	-0.31%	44,185
Jul 7, 2025	83.12	83.43	82.07	82.58	82.58	-0.48%	35,692
Jul 3, 2025	82.50	83.26	82.48	82.98	82.98	0.61%	19,089
Jul 2, 2025	82.32	82.61	81.61	82.48	82.48	-	30,622
Jul 1, 2025	82.16	83.16	82.01	82.48	82.48	0.17%	118,316
Jun 30, 2025	81.77	82.34	80.81	82.34	82.34	0.70%	113,842
Jun 27, 2025	82.32	82.71	81.56	81.77	81.77	-0.43%	48,656
Jun 26, 2025	81.86	82.19	81.37	82.12	82.12	0.66%	51,363
Jun 25, 2025	82.48	82.48	81.58	81.58	81.58	-1.60%	52,251
Jun 24, 2025	83.14	83.27	82.56	82.91	82.91	-0.10%	29,853
Jun 23, 2025	81.97	83.07	81.97	82.99	82.99	1.33%	58,161
Jun 20, 2025	82.33	82.60	81.72	81.90	81.90	-0.26%	49,197
Jun 18, 2025	82.09	82.60	81.58	82.11	82.11	0.32%	35,202
Jun 17, 2025	81.84	82.27	81.52	81.85	81.85	0.05%	28,299
Jun 16, 2025	82.46	83.00	81.51	81.81	81.81	-1.04%	51,079
Jun 13, 2025	82.94	83.16	82.12	82.67	82.15	-0.80%	44,638
Jun 12, 2025	82.83	83.34	82.75	83.34	82.82	0.62%	33,981
Jun 11, 2025	83.33	83.73	82.48	82.83	82.31	-0.65%	30,630
Jun 10, 2025	82.72	83.43	82.72	83.37	82.85	0.94%	55,448
Jun 9, 2025	82.76	83.15	81.89	82.59	82.07	-0.28%	28,504
Jun 6, 2025	82.70	83.11	82.26	82.82	82.30	0.49%	23,224
Jun 5, 2025	82.25	82.85	82.09	82.42	81.90	-0.33%	48,833
Jun 4, 2025	82.60	83.01	82.08	82.69	82.17	0.06%	46,422
Jun 3, 2025	83.73	83.73	82.18	82.64	82.12	-1.29%	46,682
Jun 2, 2025	83.17	83.78	82.30	83.72	83.19	0.22%	70,852
May 30, 2025	83.12	83.68	82.68	83.54	83.01	0.43%	41,191
May 29, 2025	82.31	83.22	82.30	83.18	82.66	0.96%	62,509
May 28, 2025	82.58	82.58	81.77	82.39	81.87	-0.19%	58,523
May 27, 2025	81.80	82.78	81.53	82.55	82.03	1.66%	75,965
May 23, 2025	81.25	81.37	80.63	81.20	80.69	0.23%	44,685
May 22, 2025	81.64	81.91	80.64	81.01	80.50	-0.83%	44,715
May 21, 2025	83.86	83.86	81.66	81.69	81.18	-2.98%	45,370
May 20, 2025	84.08	84.46	84.05	84.20	83.67	-0.28%	172,418
May 19, 2025	83.74	84.48	83.37	84.44	83.91	0.25%	59,884
May 16, 2025	83.13	84.23	83.08	84.23	83.70	1.49%	22,893
May 15, 2025	81.64	83.00	81.64	82.99	82.47	2.08%	38,181
May 14, 2025	82.03	82.03	80.87	81.30	80.79	-1.16%	47,695
May 13, 2025	83.49	83.49	81.93	82.25	81.73	-1.25%	160,070
May 12, 2025	84.43	84.43	82.46	83.29	82.77	-0.34%	43,411
May 9, 2025	83.02	83.80	83.02	83.57	83.04	0.77%	28,181
May 8, 2025	84.00	84.00	82.80	82.93	82.41	-0.87%	92,500
May 7, 2025	83.75	84.25	83.60	83.66	83.13	0.24%	12,282
May 6, 2025	83.83	84.12	83.45	83.46	82.93	-0.75%	17,128
May 5, 2025	84.36	84.57	83.98	84.09	83.56	-0.64%	48,339
May 2, 2025	84.45	84.90	84.26	84.63	84.10	1.17%	83,389
May 1, 2025	83.75	84.22	82.88	83.65	83.12	0.12%	48,863
Apr 30, 2025	82.25	83.92	81.96	83.55	83.02	1.24%	43,747