REZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	86.03	86.70	85.93	86.61	-	0.37%	4,515
Apr 8, 2026	86.08	86.41	85.91	86.29	86.29	1.46%	30,034
Apr 7, 2026	84.50	85.38	84.50	85.05	85.05	0.35%	19,903
Apr 6, 2026	84.85	85.27	84.73	84.75	84.75	-0.36%	49,342
Apr 2, 2026	83.60	85.09	83.60	85.06	85.06	1.60%	23,362
Apr 1, 2026	83.12	84.00	83.03	83.72	83.72	0.61%	63,942
Mar 31, 2026	83.20	83.70	82.42	83.21	83.21	1.02%	27,650
Mar 30, 2026	83.05	83.58	82.09	82.37	82.37	0.15%	51,981
Mar 27, 2026	82.99	83.17	82.13	82.25	82.25	-0.82%	39,793
Mar 26, 2026	82.82	83.70	82.77	82.93	82.93	-0.01%	31,337
Mar 25, 2026	83.26	83.50	82.71	82.94	82.94	-0.04%	30,873
Mar 24, 2026	82.71	83.54	82.45	82.97	82.97	-0.20%	41,918
Mar 23, 2026	83.62	84.48	83.08	83.14	83.14	0.47%	62,403
Mar 20, 2026	85.68	85.68	82.30	82.75	82.75	-3.62%	93,836
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