RZG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	48.77	48.86	48.77	48.86	48.86	-1.80%	352
Jun 12, 2025	49.86	49.86	49.69	49.76	49.76	-0.64%	3,097
Jun 11, 2025	50.44	50.52	50.00	50.08	50.08	-0.36%	4,201
Jun 10, 2025	50.24	50.27	50.18	50.26	50.26	0.08%	1,305
Jun 9, 2025	50.19	50.28	49.95	50.22	50.22	0.47%	1,393
Jun 6, 2025	49.90	50.00	49.66	49.98	49.98	1.30%	3,715
Jun 5, 2025	49.18	49.34	49.18	49.34	49.34	0.17%	1,057
Jun 4, 2025	49.16	49.29	49.16	49.26	49.26	-0.08%	2,702
Jun 3, 2025	48.76	49.30	48.66	49.30	49.30	1.12%	2,528
Jun 2, 2025	48.75	48.75	48.05	48.75	48.75	0.07%	3,194
May 30, 2025	48.64	48.72	48.51	48.72	48.72	0.02%	698
May 29, 2025	48.68	48.72	48.67	48.71	48.71	0.40%	422
May 28, 2025	49.25	49.25	48.50	48.52	48.52	-1.21%	964
May 27, 2025	48.74	49.11	48.74	49.11	49.11	2.21%	2,744
May 23, 2025	47.95	48.12	47.95	48.05	48.05	-0.25%	1,479
May 22, 2025	48.09	48.38	48.09	48.16	48.16	-0.46%	1,541
May 21, 2025	48.96	49.19	48.23	48.39	48.39	-2.09%	10,743
May 20, 2025	49.52	49.52	49.37	49.42	49.42	-0.21%	1,267
May 19, 2025	49.22	49.52	49.22	49.52	49.52	-0.25%	766
May 16, 2025	48.98	49.65	48.98	49.65	49.65	1.36%	1,133
May 15, 2025	49.04	49.10	48.92	48.98	48.98	0.11%	2,760
May 14, 2025	49.04	49.12	48.89	48.93	48.93	-0.92%	2,828
May 13, 2025	49.28	49.51	49.15	49.38	49.38	0.59%	24,825
May 12, 2025	49.14	49.44	48.60	49.09	49.09	3.08%	21,009
May 9, 2025	47.89	47.94	47.62	47.62	47.62	0.43%	387
May 8, 2025	47.40	47.74	46.81	47.42	47.42	0.94%	142,025
May 7, 2025	47.14	47.14	46.95	46.98	46.98	-0.07%	2,085
May 6, 2025	46.67	47.01	46.67	47.01	47.01	-0.48%	522
May 5, 2025	47.44	47.53	47.24	47.24	47.24	-0.63%	2,139
May 2, 2025	47.12	47.64	47.12	47.54	47.54	2.28%	1,940
May 1, 2025	46.32	46.69	46.32	46.48	46.48	0.74%	4,011
Apr 30, 2025	45.46	46.14	45.46	46.14	46.14	-0.33%	4,785
Apr 29, 2025	45.59	46.51	45.59	46.29	46.29	0.59%	3,171
Apr 28, 2025	46.07	46.07	45.41	46.02	46.02	0.57%	1,571
Apr 25, 2025	45.27	45.76	45.27	45.76	45.76	0.01%	925
Apr 24, 2025	45.35	45.76	45.35	45.76	45.76	1.53%	1,903
Apr 23, 2025	45.90	46.23	45.06	45.06	45.06	1.57%	5,414
Apr 22, 2025	43.79	44.37	43.79	44.37	44.37	2.94%	889
Apr 21, 2025	43.72	43.72	42.85	43.10	43.10	-2.64%	5,177
Apr 17, 2025	43.77	44.37	43.77	44.27	44.27	0.84%	3,033
Apr 16, 2025	44.32	44.37	43.35	43.90	43.90	-1.43%	2,063
Apr 15, 2025	44.36	44.74	44.34	44.54	44.54	0.19%	2,955
Apr 14, 2025	44.87	44.87	43.86	44.45	44.45	1.12%	88,415
Apr 11, 2025	42.98	43.96	42.70	43.96	43.96	1.78%	5,941
Apr 10, 2025	43.63	43.63	42.50	43.19	43.19	-3.79%	2,178
Apr 9, 2025	40.48	45.03	40.48	44.89	44.89	9.06%	14,605
Apr 8, 2025	44.22	44.22	40.62	41.16	41.16	-2.79%	6,481
Apr 7, 2025	40.65	43.19	40.65	42.34	42.34	-0.65%	29,426
Apr 4, 2025	42.56	42.99	41.19	42.62	42.62	-4.35%	77,709
Apr 3, 2025	45.52	45.52	42.83	44.56	44.56	-6.28%	6,762