RZV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	102.35	102.41	102.11	102.22	102.22	-0.16%	3,510
Jun 18, 2025	102.92	103.15	102.38	102.38	102.38	0.27%	1,677
Jun 17, 2025	102.02	102.90	102.02	102.11	102.11	-1.06%	2,082
Jun 16, 2025	102.00	103.29	102.00	103.20	103.20	2.09%	4,366
Jun 13, 2025	101.25	102.04	100.85	101.09	101.09	-1.54%	4,614
Jun 12, 2025	102.75	102.75	102.32	102.67	102.67	-0.43%	1,630
Jun 11, 2025	103.29	103.29	103.07	103.12	103.12	-0.08%	1,397
Jun 10, 2025	102.54	103.42	102.36	103.19	103.19	1.02%	1,849
Jun 9, 2025	100.98	102.49	100.63	102.16	102.16	2.05%	6,641
Jun 6, 2025	99.52	100.11	99.52	100.11	100.11	1.23%	1,259
Jun 5, 2025	99.00	99.50	98.70	98.90	98.90	0.08%	2,687
Jun 4, 2025	99.62	99.62	98.82	98.82	98.82	-0.81%	2,569
Jun 3, 2025	98.27	99.68	98.27	99.62	99.62	1.60%	2,510
Jun 2, 2025	98.09	98.26	97.56	98.05	98.05	-0.54%	3,285
May 30, 2025	98.32	99.09	98.32	98.59	98.59	-0.64%	5,886
May 29, 2025	98.85	99.23	98.33	99.23	99.23	0.60%	2,550
May 28, 2025	99.48	99.48	98.64	98.64	98.64	-1.06%	3,421
May 27, 2025	97.79	99.72	97.45	99.70	99.70	3.04%	4,606
May 23, 2025	95.99	96.92	95.89	96.76	96.76	-0.89%	3,095
May 22, 2025	97.08	97.78	97.08	97.62	97.62	0.68%	3,842
May 21, 2025	98.71	98.71	96.96	96.96	96.96	-3.10%	6,019
May 20, 2025	100.81	101.01	99.80	100.06	100.06	-0.48%	4,527
May 19, 2025	99.37	100.54	99.37	100.54	100.54	-0.28%	2,801
May 16, 2025	100.70	101.65	100.38	100.82	100.82	0.05%	1,845
May 15, 2025	99.36	100.77	99.36	100.77	100.77	1.32%	6,848
May 14, 2025	99.51	99.73	99.46	99.46	99.46	-0.83%	5,845
May 13, 2025	100.07	100.68	100.07	100.30	100.30	0.55%	3,313
May 12, 2025	100.00	100.79	99.54	99.75	99.75	4.42%	4,520
May 9, 2025	95.08	95.53	95.08	95.53	95.53	0.61%	1,774
May 8, 2025	93.89	95.25	93.89	94.95	94.95	2.49%	14,394
May 7, 2025	93.04	93.26	91.99	92.64	92.64	-0.13%	15,507
May 6, 2025	93.16	93.29	91.94	92.76	92.76	-0.79%	4,819
May 5, 2025	94.49	94.49	93.51	93.51	93.51	-1.04%	3,947
May 2, 2025	93.91	94.64	93.91	94.49	94.49	1.74%	4,294
May 1, 2025	92.54	93.22	92.51	92.87	92.87	0.42%	3,005
Apr 30, 2025	91.51	92.48	90.78	92.48	92.48	-0.56%	2,634
Apr 29, 2025	92.14	93.08	92.14	93.00	93.00	0.42%	2,116
Apr 28, 2025	93.00	93.00	92.17	92.61	92.61	0.70%	657
Apr 25, 2025	90.97	91.98	90.97	91.97	91.97	0.04%	2,910
Apr 24, 2025	90.09	92.00	90.09	91.93	91.93	2.48%	4,885
Apr 23, 2025	91.48	92.81	89.69	89.71	89.71	0.91%	9,292
Apr 22, 2025	87.80	89.00	87.30	88.90	88.90	2.55%	4,435
Apr 21, 2025	86.27	86.69	85.56	86.69	86.69	-1.19%	5,564
Apr 17, 2025	85.80	87.73	85.80	87.73	87.73	2.06%	38,136
Apr 16, 2025	86.72	86.81	85.56	85.96	85.96	-0.78%	1,925
Apr 15, 2025	87.96	87.96	86.52	86.64	86.64	-1.01%	9,876
Apr 14, 2025	87.62	87.62	86.75	87.52	87.52	0.86%	8,685
Apr 11, 2025	85.81	86.78	84.16	86.78	86.78	0.83%	5,561
Apr 10, 2025	88.35	88.35	84.83	86.06	86.06	-4.96%	10,438
Apr 9, 2025	81.43	91.00	81.43	90.56	90.56	8.97%	9,662