RZV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	110.32	110.51	110.32	110.51	110.51	0.54%	1,015
Jul 24, 2025	110.63	110.63	109.88	109.92	109.92	-2.40%	1,278
Jul 23, 2025	111.08	112.63	111.08	112.63	112.63	1.81%	6,752
Jul 22, 2025	109.48	110.79	109.46	110.63	110.63	2.57%	3,434
Jul 21, 2025	108.20	108.77	107.81	107.86	107.86	0.15%	2,976
Jul 18, 2025	108.95	108.95	107.68	107.69	107.69	-1.06%	2,541
Jul 17, 2025	108.88	109.23	108.50	108.84	108.84	1.62%	3,759
Jul 16, 2025	108.43	108.48	106.44	107.11	107.11	-0.83%	3,170
Jul 15, 2025	110.59	110.59	107.46	108.00	108.00	-2.16%	21,246
Jul 14, 2025	110.51	110.51	109.99	110.38	110.38	-0.42%	5,647
Jul 11, 2025	110.92	111.17	110.37	110.84	110.84	-0.98%	4,533
Jul 10, 2025	111.58	112.53	111.58	111.94	111.94	1.38%	3,207
Jul 9, 2025	109.81	110.42	109.68	110.42	110.42	0.45%	2,799
Jul 8, 2025	108.92	110.12	108.92	109.93	109.93	1.10%	3,839
Jul 7, 2025	109.81	110.74	108.58	108.73	108.73	-1.69%	6,505
Jul 3, 2025	110.57	110.90	110.19	110.61	110.61	0.66%	11,262
Jul 2, 2025	108.15	109.88	107.51	109.88	109.88	1.88%	8,668
Jul 1, 2025	104.28	108.34	104.28	107.85	107.85	2.94%	5,541
Jun 30, 2025	104.42	104.83	104.42	104.77	104.77	-0.21%	2,847
Jun 27, 2025	105.27	105.46	104.26	104.98	104.98	0.42%	4,009
Jun 26, 2025	104.09	104.58	104.03	104.54	104.54	1.61%	5,732
Jun 25, 2025	103.21	103.37	102.89	102.89	102.89	-0.64%	3,328
Jun 24, 2025	102.86	103.88	102.86	103.55	103.55	0.91%	11,779
Jun 23, 2025	102.27	102.62	101.25	102.62	102.62	0.39%	3,310
Jun 20, 2025	102.35	102.41	102.11	102.22	101.84	-0.16%	3,510
Jun 18, 2025	102.92	103.15	102.38	102.38	102.00	0.27%	1,677
Jun 17, 2025	102.02	102.90	102.02	102.11	101.73	-1.06%	2,082
Jun 16, 2025	102.00	103.29	102.00	103.20	102.82	2.09%	4,366
Jun 13, 2025	101.25	102.04	100.85	101.09	100.72	-1.54%	4,614
Jun 12, 2025	102.75	102.75	102.32	102.67	102.29	-0.43%	1,630
Jun 11, 2025	103.29	103.29	103.07	103.12	102.73	-0.08%	1,397
Jun 10, 2025	102.54	103.42	102.36	103.19	102.81	1.02%	1,849
Jun 9, 2025	100.98	102.49	100.63	102.16	101.78	2.05%	6,641
Jun 6, 2025	99.52	100.11	99.52	100.11	99.74	1.23%	1,259
Jun 5, 2025	99.00	99.50	98.70	98.90	98.53	0.08%	2,687
Jun 4, 2025	99.62	99.62	98.82	98.82	98.45	-0.81%	2,569
Jun 3, 2025	98.27	99.68	98.27	99.62	99.25	1.60%	2,510
Jun 2, 2025	98.09	98.26	97.56	98.05	97.69	-0.54%	3,285
May 30, 2025	98.32	99.09	98.32	98.59	98.22	-0.64%	5,886
May 29, 2025	98.85	99.23	98.33	99.23	98.86	0.60%	2,550
May 28, 2025	99.48	99.48	98.64	98.64	98.27	-1.06%	3,421
May 27, 2025	97.79	99.72	97.45	99.70	99.33	3.04%	4,606
May 23, 2025	95.99	96.92	95.89	96.76	96.40	-0.89%	3,095
May 22, 2025	97.08	97.78	97.08	97.62	97.26	0.68%	3,842
May 21, 2025	98.71	98.71	96.96	96.96	96.60	-3.10%	6,019
May 20, 2025	100.81	101.01	99.80	100.06	99.68	-0.48%	4,527
May 19, 2025	99.37	100.54	99.37	100.54	100.17	-0.28%	2,801
May 16, 2025	100.70	101.65	100.38	100.82	100.45	0.05%	1,845
May 15, 2025	99.36	100.77	99.36	100.77	100.40	1.32%	6,848
May 14, 2025	99.51	99.73	99.46	99.46	99.09	-0.83%	5,845