REZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	81.58	82.24	80.54	81.50	81.50	0.54%	55,733
Jul 31, 2025	82.26	82.46	81.00	81.06	81.06	-2.13%	71,185
Jul 30, 2025	84.34	84.34	82.35	82.82	82.82	-1.81%	37,887
Jul 29, 2025	82.85	84.44	82.80	84.35	84.35	2.57%	76,213
Jul 28, 2025	83.50	83.50	82.22	82.24	82.24	-1.64%	39,858
Jul 25, 2025	83.85	83.85	82.94	83.61	83.61	-0.38%	43,782
Jul 24, 2025	84.41	84.44	83.87	83.93	83.93	-0.76%	32,892
Jul 23, 2025	84.59	84.66	84.22	84.57	84.57	-0.08%	46,305
Jul 22, 2025	83.39	84.64	83.39	84.64	84.64	1.61%	51,212
Jul 21, 2025	83.45	83.77	83.05	83.29	83.29	0.04%	41,032
Jul 18, 2025	83.17	83.38	82.87	83.26	83.26	0.23%	24,835
Jul 17, 2025	83.14	83.31	82.74	83.07	83.07	0.05%	33,205
Jul 16, 2025	82.72	83.19	82.22	83.03	83.03	0.74%	70,282
Jul 15, 2025	83.28	83.28	82.20	82.42	82.42	-1.28%	34,156
Jul 14, 2025	83.08	83.59	82.96	83.49	83.49	0.59%	29,433
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