REZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	87.10	87.58	87.09	87.84	87.84	1.05%	171,254
Oct 8, 2026	86.13	87.21	85.85	86.93	86.93	1.03%	147,058
Oct 7, 2026	87.65	87.66	86.03	86.05	86.05	-1.84%	144,808
Oct 6, 2026	87.28	88.21	87.00	87.66	87.66	0.56%	157,188
Oct 5, 2026	87.68	88.02	87.09	87.17	87.17	-0.60%	163,299
Oct 2, 2026	87.95	88.55	87.57	87.70	87.70	0.02%	255,854
Oct 1, 2026	88.10	88.39	87.29	87.68	87.68	-0.75%	205,328
Sep 30, 2026	89.53	89.53	88.34	88.34	88.34	-0.99%	139,005
Sep 29, 2026	88.98	89.35	88.71	89.22	89.22	0.06%	27,901
Sep 28, 2026	89.35	89.54	88.82	89.17	89.17	-0.03%	35,212
Sep 25, 2026	89.47	89.47	88.50	89.20	89.20	0.11%	40,823
Sep 24, 2026	89.63	90.10	89.10	89.10	89.10	0.02%	28,431
Sep 23, 2026	89.41	90.00	89.07	89.09	89.09	-0.84%	105,364
Sep 22, 2026	90.27	90.55	89.84	89.84	89.84	-0.51%	21,426
Sep 21, 2026	89.79	90.53	89.79	90.30	90.30	0.65%	26,136
Sep 18, 2026	90.71	90.81	89.64	89.72	89.72	-1.55%	52,968
Sep 17, 2026	91.45	91.45	90.97	91.13	91.13	0.21%	30,417
Sep 16, 2026	91.36	92.03	90.54	90.94	90.94	-0.66%	89,452
Sep 15, 2026	92.07	92.07	91.04	91.54	91.54	-0.39%	112,852
Sep 14, 2026	92.38	93.37	92.17	92.44	91.90	0.38%	27,873
Sep 11, 2026	92.68	92.74	91.87	92.08	91.55	0.09%	19,332
Sep 10, 2026	92.55	92.96	91.71	92.00	91.47	-0.28%	42,347
Sep 9, 2026	93.13	93.13	91.99	92.26	91.73	-1.05%	154,334
Sep 8, 2026	92.84	94.06	92.84	93.24	92.70	-0.01%	33,725
Sep 4, 2026	93.77	94.44	93.21	93.25	92.71	-1.08%	30,714
Sep 3, 2026	94.45	94.49	93.95	94.27	93.72	0.33%	23,270
Sep 2, 2026	94.30	94.37	93.28	93.96	93.42	-0.39%	36,514
Sep 1, 2026	93.79	94.97	93.79	94.33	93.78	0.60%	69,546
Aug 31, 2026	94.20	94.26	93.26	93.77	93.23	-0.92%	198,525
Aug 28, 2026	95.41	95.41	94.58	94.64	94.09	-0.27%	32,078
Aug 27, 2026	95.47	95.62	94.84	94.90	94.35	-1.36%	41,334
Aug 26, 2026	96.95	96.96	96.21	96.21	95.65	-0.55%	43,601
Aug 25, 2026	96.76	97.05	96.11	96.74	96.18	-0.02%	175,786
Aug 24, 2026	96.26	97.40	96.11	96.76	96.20	0.70%	36,178
Aug 21, 2026	96.07	96.36	95.40	96.09	95.53	0.34%	31,967
Aug 20, 2026	95.32	96.20	95.30	95.76	95.21	0.48%	21,764
Aug 19, 2026	94.83	95.42	94.74	95.30	94.75	0.95%	45,592
Aug 18, 2026	95.05	95.37	94.40	94.40	93.85	-0.20%	45,839
Aug 17, 2026	95.29	95.29	94.50	94.59	94.04	-0.86%	23,205
Aug 14, 2026	95.18	95.72	95.07	95.41	94.86	0.27%	32,886
Aug 13, 2026	94.23	95.55	94.23	95.16	94.61	1.57%	152,214
Aug 12, 2026	93.18	93.92	93.18	93.69	93.15	0.71%	23,535
Aug 11, 2026	94.54	94.54	93.00	93.03	92.49	-2.15%	86,923
Aug 10, 2026	95.99	95.99	94.80	95.07	94.52	-1.58%	60,477
Aug 7, 2026	95.86	96.73	95.62	96.60	96.04	0.66%	17,485
Aug 6, 2026	96.99	97.13	95.69	95.97	95.41	-0.67%	65,487
Aug 5, 2026	95.82	96.61	95.59	96.61	96.05	0.93%	59,471
Aug 4, 2026	95.43	95.80	94.34	95.72	95.17	-0.31%	57,196
Aug 3, 2026	96.11	97.03	95.76	96.02	95.46	-0.09%	35,031
Jul 31, 2026	96.24	96.51	95.01	96.11	95.55	0.01%	30,693