RZG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	64.79	65.05	64.17	64.29	64.29	-1.57%	2,321
Jun 4, 2026	64.14	65.34	64.14	65.31	65.31	1.87%	2,290
Jun 3, 2026	63.96	64.14	63.96	64.12	64.12	-0.14%	1,007
Jun 2, 2026	63.93	64.36	63.93	64.20	64.20	0.23%	2,754
Jun 1, 2026	63.97	64.23	63.38	64.06	64.06	-0.40%	50,908
May 29, 2026	64.98	64.98	64.31	64.31	64.31	-0.98%	2,706
May 28, 2026	64.72	65.17	64.72	64.95	64.95	-0.20%	5,004
May 27, 2026	65.37	65.37	65.03	65.08	65.08	-	1,451
May 26, 2026	64.57	65.08	64.46	65.08	65.08	2.22%	645
May 22, 2026	63.52	63.80	63.50	63.67	63.67	0.41%	4,574
May 21, 2026	62.70	63.40	62.70	63.40	63.40	-0.25%	830
May 20, 2026	62.86	63.56	62.86	63.56	63.56	1.97%	3,236
May 19, 2026	62.46	62.72	62.33	62.33	62.33	-0.89%	1,892
May 18, 2026	63.11	63.12	62.89	62.89	62.89	0.06%	1,079
May 15, 2026	63.11	63.11	62.85	62.85	62.85	-1.69%	1,297
May 14, 2026	64.00	64.29	63.73	63.94	63.93	0.32%	6,629
May 13, 2026	64.01	64.01	63.31	63.73	63.73	-0.13%	3,305
May 12, 2026	64.20	64.20	63.33	63.81	63.81	-1.11%	15,996
May 11, 2026	64.82	64.92	64.51	64.53	64.53	-0.55%	3,009
May 8, 2026	64.89	65.06	64.44	64.88	64.88	0.79%	4,891
May 7, 2026	65.71	65.71	64.37	64.37	64.37	-1.53%	3,652
May 6, 2026	65.46	65.46	64.82	65.37	65.37	0.31%	5,977
May 5, 2026	64.87	65.39	64.87	65.17	65.17	1.54%	7,192
May 4, 2026	64.93	64.93	64.09	64.18	64.18	-0.63%	3,619
May 1, 2026	63.94	64.67	63.94	64.59	64.59	0.76%	20,704
Apr 30, 2026	62.97	64.10	62.61	64.10	64.10	2.56%	5,757
Apr 29, 2026	63.11	63.11	62.29	62.50	62.50	-0.85%	18,731
Apr 28, 2026	63.35	63.37	62.67	63.04	63.04	-0.85%	44,416
Apr 27, 2026	63.41	63.58	63.33	63.58	63.57	0.24%	57,401
Apr 24, 2026	62.77	63.49	62.77	63.42	63.42	0.66%	2,478
Apr 23, 2026	63.59	63.61	62.71	63.00	63.00	-0.28%	4,642
Apr 22, 2026	63.26	63.26	62.95	63.18	63.18	0.85%	3,693
Apr 21, 2026	63.56	63.56	62.64	62.64	62.64	-1.26%	14,429
Apr 20, 2026	63.01	63.46	63.00	63.45	63.45	0.24%	3,546
Apr 17, 2026	62.92	63.65	62.92	63.29	63.29	2.80%	4,022
Apr 16, 2026	61.95	61.95	61.27	61.57	61.57	-0.28%	5,592
Apr 15, 2026	62.13	62.13	61.29	61.74	61.74	-0.14%	3,025
Apr 14, 2026	61.03	61.86	61.03	61.82	61.82	1.04%	2,293
Apr 13, 2026	60.14	61.18	60.06	61.18	61.18	1.31%	27,691
Apr 10, 2026	61.20	61.20	60.25	60.39	60.39	-1.11%	3,691
Apr 9, 2026	60.33	61.07	60.21	61.07	61.07	0.98%	3,181
Apr 8, 2026	60.34	60.95	60.30	60.48	60.48	3.17%	7,124
Apr 7, 2026	58.10	58.62	58.10	58.62	58.62	0.57%	14,096
Apr 6, 2026	58.06	58.30	58.05	58.29	58.29	0.61%	1,413
Apr 2, 2026	57.73	57.94	57.73	57.94	57.93	0.55%	753
Apr 1, 2026	57.85	58.18	57.62	57.62	57.62	1.15%	2,237
Mar 31, 2026	56.10	56.96	55.88	56.96	56.96	4.17%	1,669
Mar 30, 2026	55.84	55.84	54.46	54.68	54.68	-1.20%	6,615
Mar 27, 2026	55.62	55.62	55.26	55.34	55.34	-1.29%	2,364
Mar 26, 2026	56.98	56.98	56.07	56.07	56.07	-1.98%	3,423