REZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	88.91	90.33	88.91	90.32	90.32	1.46%	36,311
Apr 29, 2026	89.34	90.03	88.89	89.02	89.02	-0.64%	51,094
Apr 28, 2026	88.58	89.74	88.38	89.59	89.59	1.59%	51,850
Apr 27, 2026	88.00	88.81	88.00	88.19	88.19	-0.07%	60,909
Apr 24, 2026	88.19	88.78	87.86	88.25	88.25	0.05%	52,145
Apr 23, 2026	86.42	88.31	86.42	88.21	88.21	2.24%	45,716
Apr 22, 2026	87.97	88.20	85.83	86.28	86.28	-1.91%	66,480
Apr 21, 2026	89.44	89.44	87.60	87.96	87.96	-1.91%	68,285
Apr 20, 2026	89.04	89.70	89.04	89.67	89.67	0.43%	44,390
Apr 17, 2026	88.65	89.45	88.34	89.29	89.29	1.09%	87,217
Apr 16, 2026	88.07	88.51	87.97	88.33	88.33	0.33%	29,255
Apr 15, 2026	87.98	88.06	87.43	88.04	88.04	-0.01%	37,774
Apr 14, 2026	86.71	88.06	86.71	88.05	88.05	1.44%	40,848
Apr 13, 2026	86.88	86.88	86.16	86.80	86.80	-0.30%	33,878
Apr 10, 2026	86.80	87.36	86.71	87.06	87.06	0.36%	75,857
Apr 9, 2026	86.03	87.60	85.93	86.75	86.75	0.53%	31,935
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