RZG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	55.58	55.58	52.47	52.75	52.75	0.11%	3,162
Nov 19, 2024	53.23	53.23	52.56	52.69	52.69	0.58%	3,736
Nov 18, 2024	52.86	52.91	52.39	52.39	52.39	-0.12%	3,228
Nov 15, 2024	53.42	53.42	52.45	52.45	52.45	-1.13%	5,245
Nov 14, 2024	53.71	53.71	53.05	53.05	53.05	-1.52%	797
Nov 13, 2024	54.59	54.59	53.87	53.87	53.87	-0.73%	2,436
Nov 12, 2024	54.94	54.96	54.27	54.27	54.27	-1.17%	4,028
Nov 11, 2024	54.76	55.01	54.64	54.91	54.91	1.84%	16,710
Nov 8, 2024	53.60	54.05	53.60	53.92	53.92	0.91%	8,643
Nov 7, 2024	53.81	53.99	52.72	53.43	53.43	-0.63%	5,103
Nov 6, 2024	52.74	53.82	52.74	53.77	53.77	6.07%	3,532
Nov 5, 2024	49.70	50.69	49.58	50.69	50.69	0.37%	4,885
Nov 4, 2024	49.32	50.50	49.32	50.50	50.50	2.29%	4,728
Nov 1, 2024	49.31	49.37	49.31	49.37	49.37	0.13%	575
Oct 31, 2024	50.01	50.01	49.30	49.30	49.30	-1.32%	4,262
Oct 30, 2024	50.10	50.54	49.96	49.96	49.96	0.03%	3,294
Oct 29, 2024	50.00	50.00	49.92	49.94	49.94	-1.51%	2,940
Oct 28, 2024	50.17	50.71	50.17	50.71	50.71	1.98%	28,993
Oct 25, 2024	50.10	50.30	49.73	49.73	49.73	-0.52%	2,859
Oct 24, 2024	49.81	49.99	49.80	49.99	49.99	0.58%	2,042
Oct 23, 2024	50.20	50.23	49.43	49.70	49.70	-1.10%	6,597
Oct 22, 2024	50.39	50.43	50.25	50.25	50.25	-0.95%	5,503
Oct 21, 2024	51.56	51.56	50.00	50.74	50.74	-1.31%	33,210
Oct 18, 2024	51.75	51.75	51.41	51.41	51.41	-0.76%	661
Oct 17, 2024	52.04	52.05	51.81	51.81	51.81	-0.55%	3,161
Oct 16, 2024	51.69	52.09	51.69	52.09	52.09	1.21%	2,588
Oct 15, 2024	51.99	52.00	51.47	51.47	51.47	-0.12%	2,285
Oct 14, 2024	51.31	51.53	51.31	51.53	51.53	0.64%	2,124
Oct 11, 2024	50.59	51.20	50.56	51.20	51.20	1.74%	13,108
Oct 10, 2024	50.09	50.34	49.87	50.33	50.33	-0.64%	10,147
Oct 9, 2024	50.64	50.70	50.53	50.65	50.65	0.04%	2,638
Oct 8, 2024	50.45	50.63	50.45	50.63	50.63	0.08%	1,988
Oct 7, 2024	50.67	50.67	50.59	50.59	50.59	-1.08%	663
Oct 4, 2024	51.17	51.19	50.99	51.14	51.14	1.53%	10,804
Oct 3, 2024	50.26	50.56	50.24	50.37	50.37	-0.61%	1,474
Oct 2, 2024	50.81	50.81	50.67	50.68	50.68	-0.45%	385
Oct 1, 2024	51.31	51.31	50.46	50.91	50.91	-1.11%	9,976
Sep 30, 2024	51.29	51.78	51.29	51.48	51.48	0.23%	5,021
Sep 27, 2024	51.40	51.54	51.36	51.36	51.36	0.79%	4,328
Sep 26, 2024	51.06	51.06	50.93	50.96	50.96	0.53%	2,096
Sep 25, 2024	51.23	51.23	50.26	50.70	50.70	-1.35%	1,647
Sep 24, 2024	51.31	51.43	51.28	51.39	51.39	0.15%	1,562
Sep 23, 2024	51.42	51.60	51.28	51.31	51.31	-0.23%	5,694
Sep 20, 2024	51.51	51.77	50.41	51.43	51.29	-0.85%	3,272
Sep 19, 2024	51.49	51.88	51.49	51.87	51.73	2.41%	3,272
Sep 18, 2024	50.51	51.50	50.51	50.64	50.51	0.31%	4,640
Sep 17, 2024	50.18	50.97	50.18	50.49	50.35	1.00%	3,293
Sep 16, 2024	49.70	49.99	49.70	49.99	49.86	0.33%	3,435
Sep 13, 2024	49.94	49.94	49.58	49.83	49.69	2.43%	511
Sep 12, 2024	48.63	48.65	48.61	48.65	48.51	1.57%	1,071
Sep 11, 2024	47.47	47.90	46.77	47.90	47.77	0.42%	14,835
Sep 10, 2024	47.53	47.70	47.53	47.70	47.57	-0.82%	450
Sep 9, 2024	47.85	48.13	47.36	48.09	47.96	0.27%	2,361
Sep 6, 2024	48.71	48.84	47.96	47.96	47.83	-1.78%	6,181
Sep 5, 2024	49.01	49.14	48.79	48.83	48.70	-0.94%	3,143
Sep 4, 2024	49.39	49.61	49.29	49.29	49.16	-0.70%	4,830
Sep 3, 2024	50.66	50.69	49.38	49.64	49.51	-3.10%	133,760
Aug 30, 2024	50.73	51.23	50.73	51.23	51.09	0.46%	2,274
Aug 29, 2024	51.09	51.19	50.95	50.99	50.85	0.48%	2,127
Aug 28, 2024	50.73	50.87	50.53	50.74	50.61	-0.50%	4,393
Aug 27, 2024	51.08	51.16	50.83	51.00	50.86	-0.71%	11,251
Aug 26, 2024	51.84	51.84	51.37	51.37	51.23	-0.20%	7,848
Aug 23, 2024	50.40	51.47	50.40	51.47	51.33	3.07%	2,781
Aug 22, 2024	50.33	50.33	49.93	49.93	49.80	-0.95%	1,022
Aug 21, 2024	50.25	50.44	49.94	50.41	50.28	1.42%	24,567
Aug 20, 2024	50.28	50.28	49.63	49.71	49.57	-0.83%	6,959
Aug 19, 2024	49.95	50.31	49.95	50.12	49.99	0.45%	31,804
Aug 16, 2024	50.11	50.11	49.79	49.90	49.76	0.15%	2,201
Aug 15, 2024	49.70	50.19	49.64	49.82	49.69	2.22%	10,358
Aug 14, 2024	49.14	49.34	47.29	48.74	48.61	-0.63%	8,747
Aug 13, 2024	48.70	49.05	48.60	49.05	48.91	1.31%	6,478
Aug 12, 2024	48.89	48.89	48.39	48.41	48.28	-0.70%	12,395
Aug 9, 2024	48.75	48.98	48.61	48.75	48.62	0.12%	2,706
Aug 8, 2024	48.21	48.76	47.67	48.69	48.56	2.44%	20,922
Aug 7, 2024	48.89	48.89	47.53	47.53	47.40	-1.20%	2,441
Aug 6, 2024	47.93	48.70	47.60	48.11	47.98	0.92%	17,393
Aug 5, 2024	46.39	48.02	46.22	47.67	47.54	-3.19%	93,181
Aug 2, 2024	49.40	49.75	48.92	49.24	49.11	-3.35%	18,355
Aug 1, 2024	52.68	53.27	50.67	50.95	50.81	-3.03%	7,704
Jul 31, 2024	52.63	53.53	52.28	52.54	52.40	1.12%	8,200
Jul 30, 2024	52.04	52.36	51.74	51.96	51.82	-0.49%	18,263
Jul 29, 2024	52.52	53.48	51.45	52.21	52.07	0.39%	200,260
Jul 26, 2024	51.99	52.39	51.51	52.01	51.87	1.95%	14,247
Jul 25, 2024	50.37	51.59	50.37	51.01	50.88	1.50%	24,972
Jul 24, 2024	50.90	51.56	50.22	50.26	50.13	-1.49%	26,986
Jul 23, 2024	50.84	51.43	50.84	51.02	50.88	0.49%	19,804
Jul 22, 2024	49.90	50.77	49.90	50.77	50.64	1.49%	5,590
Jul 19, 2024	50.18	50.26	50.02	50.03	49.90	-0.70%	7,033
Jul 18, 2024	51.33	52.11	50.38	50.38	50.25	-1.50%	5,385
Jul 17, 2024	51.49	52.13	51.04	51.15	51.01	-1.12%	20,116
Jul 16, 2024	50.82	51.82	50.75	51.73	51.59	3.22%	40,466
Jul 15, 2024	49.79	50.47	49.79	50.12	49.98	1.81%	5,363
Jul 12, 2024	49.17	49.36	49.17	49.22	49.09	0.92%	763
Jul 11, 2024	48.13	48.77	48.13	48.77	48.64	3.07%	3,332
Jul 10, 2024	47.24	47.36	47.03	47.32	47.19	0.84%	25,314
Jul 9, 2024	47.10	47.20	46.93	46.93	46.80	-0.76%	2,863
Jul 8, 2024	47.28	47.49	47.24	47.29	47.16	0.59%	2,759
Jul 5, 2024	47.11	47.11	46.92	47.01	46.88	-0.83%	1,769
Jul 3, 2024	47.42	47.42	47.40	47.40	47.28	0.06%	1,380
Jul 2, 2024	47.46	47.47	47.31	47.38	47.25	0.37%	2,667