RZG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	59.07	59.34	58.91	59.02	59.02	1.21%	1,978
Feb 12, 2026	59.43	59.43	58.24	58.31	58.31	-1.51%	17,416
Feb 11, 2026	59.50	59.50	58.70	59.20	59.20	-0.06%	6,668
Feb 10, 2026	59.47	59.58	59.23	59.23	59.23	-0.34%	5,617
Feb 9, 2026	59.76	59.76	59.44	59.44	59.44	-0.08%	1,944
Feb 6, 2026	58.16	59.49	58.16	59.49	59.49	3.76%	1,195
Feb 5, 2026	56.91	58.00	56.91	57.33	57.33	-0.03%	10,681
Feb 4, 2026	58.20	58.20	56.98	57.35	57.35	-0.89%	3,201
Feb 3, 2026	57.54	57.86	57.54	57.86	57.86	-0.54%	963
Feb 2, 2026	57.20	58.27	57.20	58.17	58.17	1.37%	1,737
Jan 30, 2026	57.52	57.63	57.37	57.39	57.39	-1.12%	2,361
Jan 29, 2026	57.89	58.04	57.73	58.04	58.04	0.69%	1,812
Jan 28, 2026	58.06	58.06	57.64	57.64	57.64	-0.29%	3,141
Jan 27, 2026	58.03	58.03	57.66	57.81	57.80	-0.35%	2,120
Jan 26, 2026	58.12	58.12	58.01	58.01	58.01	0.46%	1,878
Jan 23, 2026	58.77	58.77	57.71	57.74	57.74	-1.74%	3,227
Jan 22, 2026	59.06	59.12	58.76	58.77	58.77	0.30%	13,610
Jan 21, 2026	57.89	58.67	57.65	58.59	58.59	1.86%	4,727
Jan 20, 2026	57.00	57.86	57.00	57.52	57.52	-0.96%	2,647
Jan 16, 2026	58.16	58.39	58.08	58.08	58.08	0.77%	3,477
Jan 15, 2026	57.69	58.18	57.32	57.64	57.64	0.41%	1,030
Jan 14, 2026	57.02	57.46	56.82	57.40	57.40	0.55%	2,140
Jan 13, 2026	57.30	57.43	57.09	57.09	57.09	-0.46%	1,965
Jan 12, 2026	57.00	57.45	57.00	57.35	57.35	0.90%	3,726
Jan 9, 2026	56.80	56.84	56.55	56.84	56.84	0.63%	4,847
Jan 8, 2026	56.18	56.63	56.18	56.48	56.48	0.66%	3,222
Jan 7, 2026	56.55	56.55	56.06	56.11	56.11	-0.37%	6,085
Jan 6, 2026	55.67	56.33	55.64	56.32	56.32	1.23%	5,092
Jan 5, 2026	55.13	55.73	55.13	55.63	55.63	1.50%	2,698
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