RZG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	68.26	68.57	67.93	68.41	-	-1.03%	1,543
Jul 27, 2026	69.32	69.35	68.52	69.12	69.12	0.95%	10,051
Jul 24, 2026	69.27	69.27	68.45	68.47	68.47	-0.61%	17,994
Jul 23, 2026	68.64	69.02	68.44	68.89	68.89	-0.73%	68,242
Jul 22, 2026	70.19	70.19	69.29	69.40	69.40	-1.44%	3,837
Jul 21, 2026	69.59	70.42	69.44	70.42	70.42	2.20%	6,720
Jul 20, 2026	70.01	70.01	68.90	68.90	68.90	-0.89%	35,304
Jul 17, 2026	69.23	69.65	68.85	69.52	69.52	-0.71%	40,178
Jul 16, 2026	70.63	70.70	69.67	70.02	70.02	-0.75%	24,574
Jul 15, 2026	70.53	70.68	70.19	70.55	70.55	0.44%	59,699
Jul 14, 2026	70.38	70.38	69.94	70.24	70.24	0.91%	10,207
Jul 13, 2026	70.76	70.76	69.52	69.61	69.61	-1.71%	9,380
Jul 10, 2026	71.70	71.70	70.82	70.82	70.82	-0.86%	13,176
Jul 9, 2026	71.36	71.61	71.21	71.43	71.43	1.62%	12,453
Jul 8, 2026	71.21	71.21	70.30	70.30	70.30	-1.55%	49,063
Jul 7, 2026	72.46	72.46	71.08	71.40	71.40	-1.09%	8,853
Jul 6, 2026	71.90	72.73	71.90	72.19	72.19	0.89%	57,568
Jul 2, 2026	72.46	72.46	70.84	71.55	71.55	-0.91%	30,520
Jul 1, 2026	72.98	73.24	72.21	72.21	72.20	-0.67%	29,763
Jun 30, 2026	71.81	72.83	71.81	72.69	72.69	1.20%	13,738
Jun 29, 2026	71.40	71.89	71.40	71.83	71.83	0.59%	63,629
Jun 26, 2026	70.91	71.53	70.85	71.41	71.41	0.96%	18,929
Jun 25, 2026	70.71	71.62	70.55	70.73	70.73	1.28%	75,495
Jun 24, 2026	69.80	70.67	69.75	69.84	69.84	1.10%	2,942
Jun 23, 2026	68.20	69.41	68.20	69.08	69.08	-0.21%	17,689
Jun 22, 2026	69.70	69.70	69.23	69.23	69.23	0.08%	4,452
Jun 18, 2026	69.08	69.26	68.83	69.26	69.17	2.04%	2,937
Jun 17, 2026	68.77	68.88	67.80	67.88	67.79	-0.10%	4,595
Jun 16, 2026	68.84	69.04	67.94	67.94	67.86	-0.62%	3,694
Jun 15, 2026	68.83	68.83	68.37	68.37	68.28	0.87%	1,336
Jun 12, 2026	68.02	68.20	67.77	67.77	67.69	0.88%	2,024
Jun 11, 2026	65.94	67.21	65.81	67.18	67.10	3.43%	4,634
Jun 10, 2026	66.02	66.09	64.95	64.95	64.87	-0.60%	3,259
Jun 9, 2026	66.00	66.15	64.32	65.35	65.27	1.28%	3,458
Jun 8, 2026	64.49	65.06	64.47	64.52	64.44	0.36%	7,473
Jun 5, 2026	64.79	65.05	64.17	64.29	64.21	-1.57%	2,321
Jun 4, 2026	64.14	65.34	64.14	65.31	65.23	1.87%	2,290
Jun 3, 2026	63.96	64.14	63.96	64.12	64.04	-0.14%	1,007
Jun 2, 2026	63.93	64.36	63.93	64.20	64.12	0.23%	2,754
Jun 1, 2026	63.97	64.23	63.38	64.06	63.98	-0.40%	50,908
May 29, 2026	64.98	64.98	64.31	64.31	64.23	-0.98%	2,706
May 28, 2026	64.72	65.17	64.72	64.95	64.87	-0.20%	5,004
May 27, 2026	65.37	65.37	65.03	65.08	65.00	-	1,451
May 26, 2026	64.57	65.08	64.46	65.08	65.00	2.22%	645
May 22, 2026	63.52	63.80	63.50	63.67	63.59	0.41%	4,574
May 21, 2026	62.70	63.40	62.70	63.40	63.32	-0.25%	830
May 20, 2026	62.86	63.56	62.86	63.56	63.48	1.97%	3,236
May 19, 2026	62.46	62.72	62.33	62.33	62.26	-0.89%	1,892
May 18, 2026	63.11	63.12	62.89	62.89	62.82	0.06%	1,079
May 15, 2026	63.11	63.11	62.85	62.85	62.78	-1.69%	1,297