REZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	92.11	93.19	92.05	92.48	92.48	0.88%	25,798
Jun 9, 2026	89.54	91.97	89.54	91.67	91.67	2.68%	23,199
Jun 8, 2026	90.83	90.83	89.06	89.28	89.28	-1.64%	19,049
Jun 5, 2026	89.12	91.63	89.12	90.77	90.77	1.45%	25,221
Jun 4, 2026	89.47	89.50	88.52	89.47	89.47	1.31%	27,611
Jun 3, 2026	88.02	88.86	88.02	88.31	88.31	0.48%	56,688
Jun 2, 2026	88.07	88.07	87.51	87.89	87.89	-0.02%	13,976
Jun 1, 2026	89.19	89.60	87.91	87.91	87.91	-2.05%	23,906
May 29, 2026	90.64	90.69	89.70	89.75	89.75	-1.51%	35,947
May 28, 2026	91.53	91.89	91.05	91.13	91.13	-0.71%	17,637
May 27, 2026	92.04	92.64	91.78	91.78	91.78	-0.44%	20,290
May 26, 2026	92.10	92.60	91.83	92.19	92.19	0.18%	17,431
May 22, 2026	92.05	92.19	91.42	92.03	92.03	0.43%	19,068
May 21, 2026	91.10	91.64	90.90	91.63	91.63	-0.34%	35,941
May 20, 2026	91.13	91.94	91.11	91.94	91.94	0.93%	19,040
May 19, 2026	90.47	91.10	90.05	91.09	91.09	0.73%	30,636
May 18, 2026	89.39	90.68	89.37	90.43	90.43	1.19%	29,391
May 15, 2026	91.21	91.21	89.37	89.37	89.37	-2.03%	37,624
May 14, 2026	92.35	92.35	91.21	91.22	91.22	-0.84%	27,438
May 13, 2026	91.46	92.01	91.07	91.99	91.99	0.13%	28,590
May 12, 2026	91.83	91.95	90.86	91.87	91.87	0.51%	19,469
May 11, 2026	91.26	91.75	91.02	91.40	91.40	0.25%	24,344
May 8, 2026	91.10	91.80	91.10	91.17	91.17	0.37%	24,793
May 7, 2026	90.56	91.16	89.78	90.83	90.83	-0.38%	24,704
May 6, 2026	90.33	91.41	90.29	91.18	91.18	1.48%	20,796
May 5, 2026	89.92	90.13	89.10	89.85	89.85	0.27%	35,052
May 4, 2026	89.90	90.59	89.37	89.61	89.61	-0.58%	34,689
May 1, 2026	90.32	90.61	89.89	90.13	90.13	-0.21%	33,892
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%	68,985
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%	87,219
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%	20,054
Apr 6, 2026	84.85	85.27	84.73	84.75	84.75	-0.36%	49,343
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%	64,275
Mar 31, 2026	83.20	83.70	82.42	83.21	83.21	1.02%	27,650