RZG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.87	50.90	48.98	49.05	49.05	-3.69%	8,272
Feb 20, 2025	50.72	51.13	50.68	50.93	50.93	-1.81%	17,766
Feb 19, 2025	51.74	52.12	51.65	51.87	51.87	-0.38%	5,319
Feb 18, 2025	52.14	52.14	52.03	52.07	52.07	0.23%	1,905
Feb 14, 2025	52.47	52.47	51.94	51.95	51.95	-0.23%	20,043
Feb 13, 2025	51.65	52.07	51.43	52.07	52.07	1.87%	2,418
Feb 12, 2025	51.01	51.15	50.87	51.12	51.12	-0.71%	11,961
Feb 11, 2025	51.37	51.60	51.37	51.48	51.48	-0.52%	1,840
Feb 10, 2025	52.07	52.08	51.75	51.75	51.75	0.24%	2,702
Feb 7, 2025	52.40	52.42	51.62	51.62	51.62	-1.24%	13,459
Feb 6, 2025	52.48	52.48	52.15	52.27	52.27	-0.20%	620
Feb 5, 2025	52.24	52.40	52.24	52.38	52.38	0.88%	8,078
Feb 4, 2025	51.41	51.92	51.41	51.92	51.92	1.40%	1,978
Feb 3, 2025	50.70	51.52	50.70	51.20	51.20	-1.06%	7,830
Jan 31, 2025	52.39	52.39	51.44	51.76	51.76	-3.44%	4,166
Jan 30, 2025	52.66	53.60	52.28	53.60	53.60	3.60%	738
Jan 29, 2025	51.63	51.83	51.55	51.74	51.74	0.25%	5,320
Jan 28, 2025	51.36	51.70	51.36	51.61	51.61	0.51%	1,386
Jan 27, 2025	51.00	51.71	51.00	51.34	51.34	-0.68%	1,224
Jan 24, 2025	51.48	51.87	51.48	51.70	51.70	-0.35%	5,941
Jan 23, 2025	51.53	51.99	51.43	51.88	51.88	0.26%	1,623
Jan 22, 2025	51.93	51.93	51.65	51.74	51.74	-0.39%	2,628
Jan 21, 2025	51.89	52.04	51.58	51.94	51.94	1.67%	1,297
Jan 17, 2025	51.11	52.01	50.96	51.09	51.09	0.50%	3,382
Jan 16, 2025	50.50	51.50	50.47	50.83	50.83	0.23%	7,777
Jan 15, 2025	51.06	51.48	50.55	50.71	50.71	1.99%	2,636
Jan 14, 2025	50.30	50.30	49.49	49.72	49.72	1.23%	3,808
Jan 13, 2025	48.47	49.12	48.22	49.12	49.12	0.12%	5,196
Jan 10, 2025	49.44	49.44	48.92	49.06	49.06	-1.96%	8,747
Jan 8, 2025	49.89	50.04	49.50	50.04	50.04	0.34%	1,152
Jan 7, 2025	50.63	50.65	49.66	49.87	49.87	-0.94%	2,122
Jan 6, 2025	50.89	51.70	50.34	50.34	50.34	-0.12%	5,261
Jan 3, 2025	50.08	50.49	50.08	50.41	50.41	1.50%	5,615
Jan 2, 2025	48.71	50.19	47.04	49.66	49.66	0.25%	9,731
Dec 31, 2024	49.97	50.00	49.53	49.53	49.53	-0.27%	1,578
Dec 30, 2024	49.21	49.94	49.13	49.67	49.67	-0.64%	7,889
Dec 27, 2024	50.58	50.58	49.58	49.99	49.99	-1.60%	5,021
Dec 26, 2024	50.59	50.89	50.49	50.80	50.80	-2.25%	4,752
Dec 24, 2024	49.93	52.40	49.93	51.97	51.97	3.18%	3,378
Dec 23, 2024	50.71	51.72	49.96	50.37	50.37	0.19%	12,272
Dec 20, 2024	49.86	51.74	49.86	50.27	50.16	0.32%	5,605
Dec 19, 2024	54.33	54.33	49.09	50.12	50.00	-0.91%	40,544
Dec 18, 2024	52.58	52.75	50.46	50.57	50.46	-3.46%	24,597
Dec 17, 2024	52.85	54.41	52.35	52.39	52.27	-1.65%	3,720
Dec 16, 2024	53.30	53.32	53.15	53.27	53.15	0.75%	1,868
Dec 13, 2024	52.74	52.87	52.69	52.87	52.75	-0.69%	8,610
Dec 12, 2024	53.89	53.89	53.23	53.24	53.12	-1.22%	4,214
Dec 11, 2024	54.18	54.18	53.71	53.90	53.78	0.63%	6,466
Dec 10, 2024	53.55	53.95	53.52	53.56	53.44	-0.20%	9,108
Dec 9, 2024	54.38	54.38	53.67	53.67	53.55	-0.90%	1,832
Dec 6, 2024	54.79	54.79	53.94	54.16	54.04	-0.21%	3,341
Dec 5, 2024	54.89	55.06	54.27	54.27	54.15	-1.50%	18,390
Dec 4, 2024	55.28	55.32	54.70	55.09	54.97	0.08%	1,755
Dec 3, 2024	54.94	55.21	54.93	55.05	54.93	-0.65%	3,902
Dec 2, 2024	55.08	55.41	55.08	55.41	55.29	0.42%	2,535
Nov 29, 2024	56.16	56.16	55.18	55.18	55.06	0.13%	1,812
Nov 27, 2024	55.65	55.65	55.11	55.11	54.99	-0.25%	2,827
Nov 26, 2024	55.38	55.38	54.88	55.25	55.12	-0.64%	6,764
Nov 25, 2024	55.35	56.00	55.35	55.60	55.48	1.67%	4,260
Nov 22, 2024	54.02	54.72	54.02	54.69	54.57	1.72%	19,375
Nov 21, 2024	53.19	53.99	53.09	53.76	53.65	1.93%	2,716
Nov 20, 2024	55.58	55.58	52.47	52.75	52.63	0.11%	3,162
Nov 19, 2024	53.23	53.23	52.56	52.69	52.57	0.58%	3,736
Nov 18, 2024	52.86	52.91	52.39	52.39	52.27	-0.12%	3,228
Nov 15, 2024	53.42	53.42	52.45	52.45	52.34	-1.13%	5,245
Nov 14, 2024	53.71	53.71	53.05	53.05	52.93	-1.52%	797
Nov 13, 2024	54.59	54.59	53.87	53.87	53.75	-0.73%	2,436
Nov 12, 2024	54.94	54.96	54.27	54.27	54.15	-1.17%	4,028
Nov 11, 2024	54.76	55.01	54.64	54.91	54.78	1.84%	16,710
Nov 8, 2024	53.60	54.05	53.60	53.92	53.80	0.91%	8,643
Nov 7, 2024	53.81	53.99	52.72	53.43	53.31	-0.63%	5,103
Nov 6, 2024	52.74	53.82	52.74	53.77	53.65	6.07%	3,532
Nov 5, 2024	49.70	50.69	49.58	50.69	50.58	0.37%	4,885
Nov 4, 2024	49.32	50.50	49.32	50.50	50.39	2.29%	4,728
Nov 1, 2024	49.31	49.37	49.31	49.37	49.26	0.13%	575
Oct 31, 2024	50.01	50.01	49.30	49.30	49.19	-1.32%	4,262
Oct 30, 2024	50.10	50.54	49.96	49.96	49.85	0.03%	3,294
Oct 29, 2024	50.00	50.00	49.92	49.94	49.83	-1.51%	2,940
Oct 28, 2024	50.17	50.71	50.17	50.71	50.60	1.98%	28,993
Oct 25, 2024	50.10	50.30	49.73	49.73	49.62	-0.52%	2,859
Oct 24, 2024	49.81	49.99	49.80	49.99	49.88	0.58%	2,042
Oct 23, 2024	50.20	50.23	49.43	49.70	49.59	-1.10%	6,597
Oct 22, 2024	50.39	50.43	50.25	50.25	50.14	-0.95%	5,503
Oct 21, 2024	51.56	51.56	50.00	50.74	50.62	-1.31%	33,210
Oct 18, 2024	51.75	51.75	51.41	51.41	51.30	-0.76%	661
Oct 17, 2024	52.04	52.05	51.81	51.81	51.69	-0.55%	3,161
Oct 16, 2024	51.69	52.09	51.69	52.09	51.98	1.21%	2,588
Oct 15, 2024	51.99	52.00	51.47	51.47	51.35	-0.12%	2,285
Oct 14, 2024	51.31	51.53	51.31	51.53	51.42	0.64%	2,124
Oct 11, 2024	50.59	51.20	50.56	51.20	51.09	1.74%	13,108
Oct 10, 2024	50.09	50.34	49.87	50.33	50.22	-0.64%	10,147
Oct 9, 2024	50.64	50.70	50.53	50.65	50.54	0.04%	2,638
Oct 8, 2024	50.45	50.63	50.45	50.63	50.52	0.08%	1,988
Oct 7, 2024	50.67	50.67	50.59	50.59	50.48	-1.08%	663
Oct 4, 2024	51.17	51.19	50.99	51.14	51.03	1.53%	10,804
Oct 3, 2024	50.26	50.56	50.24	50.37	50.26	-0.61%	1,474
Oct 2, 2024	50.81	50.81	50.67	50.68	50.57	-0.45%	385
Oct 1, 2024	51.31	51.31	50.46	50.91	50.79	-1.11%	9,976
Sep 30, 2024	51.29	51.78	51.29	51.48	51.37	0.23%	5,021
Sep 27, 2024	51.40	51.54	51.36	51.36	51.25	0.79%	4,328