RZG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	55.62	55.62	55.62	55.73	-	-0.60%	952
Mar 26, 2026	56.98	56.98	56.07	56.07	56.07	-1.98%	3,423
Mar 25, 2026	57.33	57.40	57.10	57.20	57.20	0.96%	1,220
Mar 24, 2026	55.76	56.86	55.76	56.66	56.66	0.60%	3,409
Mar 23, 2026	56.08	57.04	56.08	56.32	56.32	2.33%	2,887
Mar 20, 2026	56.48	56.48	55.04	55.04	54.92	-2.92%	4,858
Mar 19, 2026	56.17	56.69	56.17	56.69	56.57	0.85%	535
Mar 18, 2026	56.81	56.82	56.21	56.21	56.10	-1.37%	1,738
Mar 17, 2026	56.89	56.99	56.86	56.99	56.87	0.98%	703
Mar 16, 2026	56.38	56.64	56.38	56.44	56.32	1.46%	2,826
Mar 13, 2026	55.47	55.73	55.47	55.63	55.51	-0.04%	3,769
Mar 12, 2026	55.90	55.90	55.53	55.65	55.54	-2.43%	1,512
Mar 11, 2026	56.98	57.04	56.87	57.04	56.92	-0.49%	1,917
Mar 10, 2026	57.37	58.10	57.32	57.32	57.20	-0.02%	2,104
Mar 9, 2026	56.05	57.36	55.75	57.33	57.21	1.41%	2,272
Mar 6, 2026	57.06	57.06	56.39	56.54	56.42	-2.13%	2,266
Mar 5, 2026	57.88	57.88	57.55	57.77	57.65	-2.30%	1,708
Mar 4, 2026	59.29	59.29	59.02	59.12	59.00	0.73%	1,498
Mar 3, 2026	57.84	59.02	57.63	58.70	58.57	-1.36%	3,413
Mar 2, 2026	58.47	59.51	58.47	59.51	59.38	0.83%	2,791
Feb 27, 2026	59.35	59.35	58.81	59.02	58.89	-1.48%	3,369
Feb 26, 2026	59.79	59.90	59.67	59.90	59.78	0.56%	1,148
Feb 25, 2026	59.52	59.83	59.06	59.57	59.45	0.88%	2,037
Feb 24, 2026	58.51	59.22	58.51	59.05	58.93	1.27%	4,279
Feb 23, 2026	59.10	59.10	58.22	58.31	58.19	-1.46%	2,602
Feb 20, 2026	58.68	59.17	58.68	59.17	59.05	0.48%	1,287
Feb 19, 2026	58.65	58.89	58.58	58.89	58.77	-0.14%	1,186
Feb 18, 2026	59.38	59.63	58.81	58.98	58.85	-0.03%	5,427
Feb 17, 2026	58.95	59.33	58.67	58.99	58.87	-0.04%	2,571
Feb 13, 2026	59.07	59.34	58.91	59.02	58.89	1.21%	1,978
Feb 12, 2026	59.43	59.43	58.24	58.31	58.19	-1.51%	17,416
Feb 11, 2026	59.50	59.50	58.70	59.20	59.08	-0.06%	6,668
Feb 10, 2026	59.47	59.58	59.23	59.23	59.11	-0.34%	5,617
Feb 9, 2026	59.76	59.76	59.44	59.44	59.31	-0.08%	1,944
Feb 6, 2026	58.16	59.49	58.16	59.49	59.36	3.76%	1,195
Feb 5, 2026	56.91	58.00	56.91	57.33	57.21	-0.03%	10,681
Feb 4, 2026	58.20	58.20	56.98	57.35	57.23	-0.89%	3,201
Feb 3, 2026	57.54	57.86	57.54	57.86	57.74	-0.54%	963
Feb 2, 2026	57.20	58.27	57.20	58.17	58.05	1.37%	1,737
Jan 30, 2026	57.52	57.63	57.37	57.39	57.27	-1.12%	2,361
Jan 29, 2026	57.89	58.04	57.73	58.04	57.92	0.69%	1,812
Jan 28, 2026	58.06	58.06	57.64	57.64	57.52	-0.29%	3,141
Jan 27, 2026	58.03	58.03	57.66	57.81	57.69	-0.35%	2,120
Jan 26, 2026	58.12	58.12	58.01	58.01	57.89	0.46%	1,878
Jan 23, 2026	58.77	58.77	57.71	57.74	57.62	-1.74%	3,252
Jan 22, 2026	59.06	59.12	58.76	58.77	58.64	0.30%	13,610
Jan 21, 2026	57.89	58.67	57.65	58.59	58.47	1.86%	4,727
Jan 20, 2026	57.00	57.86	57.00	57.52	57.40	-0.96%	2,647
Jan 16, 2026	58.16	58.39	58.08	58.08	57.96	0.77%	3,477
Jan 15, 2026	57.69	58.18	57.32	57.64	57.52	0.41%	1,030