RZG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	54.29	55.66	54.27	54.81	54.81	0.79%	22,722
Dec 31, 2025	54.66	54.66	54.38	54.38	54.38	-1.50%	1,466
Dec 30, 2025	55.50	55.52	55.21	55.21	55.21	-1.01%	829
Dec 29, 2025	55.95	55.95	55.68	55.77	55.77	-1.27%	14,460
Dec 26, 2025	56.36	56.50	56.06	56.49	56.49	0.46%	3,376
Dec 24, 2025	56.29	56.29	56.13	56.23	56.23	0.25%	465
Dec 23, 2025	56.18	56.37	56.09	56.09	56.09	-0.48%	1,131
Dec 22, 2025	55.76	56.48	55.76	56.36	56.36	1.32%	5,233
Dec 19, 2025	55.62	55.76	55.50	55.62	55.57	0.62%	1,155
Dec 18, 2025	55.85	55.85	55.27	55.28	55.23	0.15%	2,231
Dec 17, 2025	55.97	55.97	55.17	55.20	55.15	-0.77%	1,596
Dec 16, 2025	55.64	55.64	55.50	55.63	55.58	-0.40%	1,170
Dec 15, 2025	56.34	56.34	55.83	55.86	55.81	-0.41%	13,256
Dec 12, 2025	56.52	56.52	56.08	56.08	56.03	-0.50%	568
Dec 11, 2025	56.26	56.42	56.24	56.36	56.31	1.05%	1,883
Dec 10, 2025	55.01	56.00	55.01	55.78	55.73	1.68%	4,298
Dec 9, 2025	54.65	55.22	54.65	54.86	54.81	0.43%	2,158
Dec 8, 2025	55.28	55.28	54.60	54.63	54.58	-0.36%	14,025
Dec 5, 2025	54.95	54.95	54.62	54.82	54.77	-0.46%	1,070
Dec 4, 2025	55.11	55.42	55.06	55.08	55.03	0.19%	2,218
Dec 3, 2025	54.39	55.02	54.23	54.97	54.92	1.45%	2,406
Dec 2, 2025	54.29	54.49	54.12	54.18	54.14	-0.14%	2,641
Dec 1, 2025	54.52	54.59	54.26	54.26	54.21	-1.27%	2,945
Nov 28, 2025	54.80	54.96	54.80	54.96	54.91	-	149
Nov 26, 2025	54.75	55.17	54.75	54.96	54.91	0.50%	1,379
Nov 25, 2025	54.00	54.81	54.00	54.69	54.64	2.47%	1,387
Nov 24, 2025	52.76	53.37	52.76	53.37	53.32	1.47%	1,231
Nov 21, 2025	51.17	52.68	51.17	52.60	52.55	3.23%	3,493
Nov 20, 2025	51.51	51.51	50.95	50.95	50.90	-1.27%	1,920
Nov 19, 2025	51.82	51.82	51.60	51.61	51.56	-0.30%	1,689
Nov 18, 2025	51.30	51.85	51.30	51.76	51.72	0.27%	2,155
Nov 17, 2025	52.21	52.41	51.49	51.63	51.58	-2.01%	49,052
Nov 14, 2025	52.78	52.78	52.64	52.69	52.64	-0.10%	2,169
Nov 13, 2025	53.86	53.86	52.74	52.74	52.69	-2.49%	1,573
Nov 12, 2025	54.28	54.30	54.09	54.09	54.04	-0.09%	986
Nov 11, 2025	54.00	54.14	54.00	54.14	54.09	0.22%	1,220
Nov 10, 2025	54.02	54.02	54.02	54.02	53.97	0.88%	460
Nov 7, 2025	53.55	53.55	53.55	53.55	53.50	0.50%	129
Nov 6, 2025	53.58	53.58	53.29	53.29	53.24	-1.74%	4,144
Nov 5, 2025	53.61	54.33	53.61	54.23	54.18	2.09%	9,634
Nov 4, 2025	53.45	53.45	53.12	53.12	53.07	-1.66%	1,417
Nov 3, 2025	53.97	56.45	53.81	54.02	53.97	0.23%	1,912
Oct 31, 2025	53.87	53.90	53.78	53.89	53.84	-0.27%	2,112
Oct 30, 2025	55.55	55.55	54.04	54.04	53.99	-1.11%	3,368
Oct 29, 2025	54.88	55.45	54.64	54.64	54.59	-1.36%	960
Oct 28, 2025	55.35	55.68	55.35	55.40	55.35	-0.65%	1,388
Oct 27, 2025	55.70	56.05	55.55	55.76	55.71	0.48%	11,730
Oct 24, 2025	55.48	55.76	55.48	55.49	55.44	0.93%	5,832
Oct 23, 2025	54.49	54.98	54.48	54.98	54.93	0.90%	1,140
Oct 22, 2025	55.01	55.01	54.12	54.49	54.44	-1.20%	1,380