REZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	81.93	83.69	81.93	83.50	83.50	1.67%	59,902
Jan 5, 2026	82.47	82.64	81.62	82.13	82.13	-0.65%	83,013
Jan 2, 2026	82.59	82.90	82.02	82.67	82.67	0.04%	72,218
Dec 31, 2025	83.29	83.55	82.64	82.64	82.64	-0.86%	119,379
Dec 30, 2025	83.40	83.50	83.09	83.36	83.36	0.04%	55,773
Dec 29, 2025	83.26	83.33	82.99	83.33	83.33	0.47%	53,829
Dec 26, 2025	82.73	83.01	82.60	82.94	82.94	0.08%	59,487
Dec 24, 2025	82.25	82.97	82.25	82.88	82.88	0.71%	32,166
Dec 23, 2025	82.53	82.53	82.05	82.29	82.29	-0.23%	43,198
Dec 22, 2025	81.98	82.60	81.81	82.48	82.48	0.68%	50,650
Dec 19, 2025	82.56	82.67	81.91	81.92	81.92	-1.04%	67,538
Dec 18, 2025	83.58	83.58	82.64	82.78	82.78	-0.42%	57,427
Dec 17, 2025	82.43	83.48	82.43	83.13	83.13	0.79%	261,865
Dec 16, 2025	82.92	83.12	82.32	82.48	82.48	-1.66%	61,079