RZG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	68.19	68.62	68.12	68.62	68.62	0.84%	4,660
Aug 20, 2026	68.91	69.03	67.99	68.05	68.04	-1.61%	6,752
Aug 19, 2026	70.18	70.18	69.09	69.16	69.16	-0.41%	5,120
Aug 18, 2026	70.13	70.13	69.45	69.45	69.45	-1.57%	1,120
Aug 17, 2026	70.20	70.76	70.20	70.56	70.56	0.15%	2,787
Aug 14, 2026	69.79	70.49	69.79	70.46	70.46	1.00%	8,098
Aug 13, 2026	70.25	70.26	69.74	69.76	69.76	-0.25%	3,379
Aug 12, 2026	69.95	70.12	69.55	69.93	69.93	0.55%	4,958
Aug 11, 2026	69.80	70.05	69.50	69.55	69.55	-0.11%	5,502
Aug 10, 2026	69.91	69.91	69.63	69.63	69.63	-0.68%	3,734
Aug 7, 2026	70.85	70.85	69.87	70.11	70.11	-0.22%	6,577
Aug 6, 2026	70.52	70.79	70.15	70.26	70.26	-0.95%	3,125
Aug 5, 2026	71.30	71.95	70.93	70.93	70.93	-0.82%	2,380
Aug 4, 2026	70.00	71.58	70.00	71.52	71.52	2.48%	33,490
Aug 3, 2026	68.65	69.79	68.65	69.79	69.79	1.96%	42,614
Jul 31, 2026	69.23	69.23	68.36	68.45	68.45	-0.65%	3,944
Jul 30, 2026	68.50	68.90	68.22	68.90	68.90	2.16%	5,803
Jul 29, 2026	68.72	68.91	67.32	67.45	67.45	-2.13%	3,361
Jul 28, 2026	68.26	68.91	67.93	68.91	68.91	-0.30%	2,613
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