REZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	95.31	95.31	94.72	94.69	-	-	2,764
Jun 30, 2026	94.37	95.40	94.25	94.69	94.69	-0.74%	30,166
Jun 29, 2026	94.98	95.40	94.24	95.40	95.40	0.31%	49,637
Jun 26, 2026	94.21	95.24	94.21	95.10	95.10	1.70%	22,050
Jun 25, 2026	92.96	93.59	92.54	93.51	93.51	1.07%	18,375
Jun 24, 2026	92.01	93.12	91.84	92.52	92.52	0.89%	82,139
Jun 23, 2026	90.38	91.90	90.38	91.70	91.70	1.85%	21,277
Jun 22, 2026	89.24	90.21	88.89	90.03	90.03	1.06%	41,585
Jun 18, 2026	89.89	89.89	88.91	89.09	89.09	0.06%	25,206
Jun 17, 2026	91.21	91.21	88.86	89.04	89.04	-2.41%	32,644
Jun 16, 2026	91.77	91.99	91.01	91.24	91.24	-0.09%	94,043
Jun 15, 2026	92.16	92.50	91.09	91.32	91.32	-1.05%	66,210
Jun 12, 2026	92.58	92.92	92.49	92.80	92.29	0.89%	28,571
Jun 11, 2026	92.68	93.07	91.98	91.98	91.48	-0.54%	16,784
Jun 10, 2026	92.11	93.19	92.05	92.48	91.98	0.88%	25,799
Jun 9, 2026	89.54	91.97	89.54	91.67	91.17	2.68%	23,200
Jun 8, 2026	90.83	90.83	89.06	89.28	88.79	-1.64%	19,049
Jun 5, 2026	89.12	91.63	89.12	90.77	90.27	1.45%	25,226
Jun 4, 2026	89.47	89.50	88.52	89.47	88.98	1.31%	27,611
Jun 3, 2026	88.02	88.86	88.02	88.31	87.83	0.48%	56,692
Jun 2, 2026	88.07	88.07	87.51	87.89	87.41	-0.02%	13,977
Jun 1, 2026	89.19	89.60	87.91	87.91	87.43	-2.05%	23,906
May 29, 2026	90.64	90.69	89.70	89.75	89.26	-1.51%	35,948
May 28, 2026	91.53	91.89	91.05	91.13	90.63	-0.71%	17,637
May 27, 2026	92.04	92.64	91.78	91.78	91.28	-0.44%	20,290
May 26, 2026	92.10	92.60	91.83	92.19	91.69	0.18%	17,441
May 22, 2026	92.05	92.19	91.42	92.03	91.52	0.43%	19,068
May 21, 2026	91.10	91.64	90.90	91.63	91.13	-0.34%	35,941
May 20, 2026	91.13	91.94	91.11	91.94	91.44	0.93%	19,040
May 19, 2026	90.47	91.10	90.05	91.09	90.59	0.73%	30,636
May 18, 2026	89.39	90.68	89.37	90.43	89.94	1.19%	29,401
May 15, 2026	91.21	91.21	89.37	89.37	88.88	-2.03%	37,624
May 14, 2026	92.35	92.35	91.21	91.22	90.72	-0.84%	27,438
May 13, 2026	91.46	92.01	91.07	91.99	91.49	0.13%	28,590
May 12, 2026	91.83	91.95	90.86	91.87	91.37	0.51%	19,469
May 11, 2026	91.26	91.75	91.02	91.40	90.90	0.25%	24,344
May 8, 2026	91.10	91.80	91.10	91.17	90.67	0.37%	24,793
May 7, 2026	90.56	91.16	89.78	90.83	90.34	-0.38%	24,704
May 6, 2026	90.33	91.41	90.29	91.18	90.68	1.48%	20,796
May 5, 2026	89.92	90.13	89.10	89.85	89.36	0.27%	35,052
May 4, 2026	89.90	90.59	89.37	89.61	89.12	-0.58%	34,689
May 1, 2026	90.32	90.61	89.89	90.13	89.64	-0.21%	33,892
Apr 30, 2026	88.91	90.33	88.91	90.32	89.83	1.46%	36,311
Apr 29, 2026	89.34	90.03	88.89	89.02	88.53	-0.64%	51,094
Apr 28, 2026	88.58	89.74	88.38	89.59	89.10	1.59%	51,850
Apr 27, 2026	88.00	88.81	88.00	88.19	87.71	-0.07%	60,909
Apr 24, 2026	88.19	88.78	87.86	88.25	87.77	0.05%	52,145
Apr 23, 2026	86.42	88.31	86.42	88.21	87.73	2.24%	45,716
Apr 22, 2026	87.97	88.20	85.83	86.28	85.81	-1.91%	66,480
Apr 21, 2026	89.44	89.44	87.60	87.96	87.48	-1.91%	68,985