RZV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	97.64	99.00	97.34	98.85	98.85	0.12%	5,030
Mar 28, 2025	101.12	101.12	98.22	98.73	98.73	-2.36%	4,130
Mar 27, 2025	100.98	101.27	100.61	101.12	101.12	-	2,897
Mar 26, 2025	101.12	101.46	100.60	101.12	101.12	0.18%	2,520
Mar 25, 2025	101.65	101.78	100.94	100.94	100.94	-0.82%	2,338
Mar 24, 2025	100.30	101.83	100.30	101.78	101.78	1.69%	2,510
Mar 21, 2025	99.91	100.25	99.68	100.08	99.57	-0.82%	2,070
Mar 20, 2025	100.04	101.59	100.04	100.91	100.40	0.08%	2,177
Mar 19, 2025	99.94	100.83	99.68	100.83	100.32	1.09%	1,876
Mar 18, 2025	99.50	99.83	99.13	99.75	99.24	-0.46%	2,372
Mar 17, 2025	96.11	100.46	96.11	100.21	99.70	1.65%	5,204
Mar 14, 2025	97.15	98.61	97.15	98.59	98.09	2.19%	12,284
Mar 13, 2025	97.63	98.19	95.85	96.48	95.99	-1.34%	6,071
Mar 12, 2025	99.92	99.92	97.04	97.79	97.29	-1.19%	10,347
Mar 11, 2025	100.44	100.44	98.22	98.96	98.46	-1.58%	9,611
Mar 10, 2025	101.09	102.08	100.24	100.55	100.04	-1.70%	7,501
Mar 7, 2025	100.91	102.55	100.91	102.29	101.77	1.32%	6,544
Mar 6, 2025	99.34	101.12	99.34	100.96	100.44	0.32%	3,740
Mar 5, 2025	99.77	100.64	99.35	100.64	100.12	1.11%	2,525
Mar 4, 2025	99.03	100.45	98.53	99.53	99.02	-1.16%	5,758
Mar 3, 2025	104.07	104.07	100.66	100.70	100.19	-3.40%	4,367
Feb 28, 2025	103.36	104.33	102.79	104.24	103.71	0.33%	6,517
Feb 27, 2025	105.51	105.51	103.70	103.90	103.37	-1.59%	3,483
Feb 26, 2025	107.03	107.03	105.25	105.58	105.04	-0.94%	5,401
Feb 25, 2025	106.63	107.04	106.17	106.58	106.03	0.20%	3,222
Feb 24, 2025	107.00	107.37	106.37	106.37	105.82	-0.25%	8,559
Feb 21, 2025	107.90	107.90	106.51	106.63	106.09	-1.93%	2,727
Feb 20, 2025	107.89	108.73	107.89	108.73	108.17	-0.87%	3,482
Feb 19, 2025	109.55	110.43	109.27	109.68	109.12	-0.44%	3,483
Feb 18, 2025	110.50	110.80	110.16	110.16	109.60	0.14%	3,902
Feb 14, 2025	110.72	111.55	110.01	110.01	109.44	-0.04%	2,584
Feb 13, 2025	109.18	110.56	109.18	110.05	109.49	1.39%	12,542
Feb 12, 2025	108.43	108.86	108.43	108.54	107.99	-1.38%	2,757
Feb 11, 2025	109.87	110.06	109.80	110.06	109.49	0.40%	5,897
Feb 10, 2025	109.25	109.88	109.12	109.62	109.06	0.43%	7,270
Feb 7, 2025	110.07	110.07	109.09	109.16	108.60	-1.74%	3,276
Feb 6, 2025	112.00	112.00	110.96	111.09	110.52	-0.32%	1,776
Feb 5, 2025	111.49	111.49	111.28	111.45	110.88	-0.01%	1,123
Feb 4, 2025	109.53	111.46	109.53	111.46	110.90	1.61%	2,923
Feb 3, 2025	109.78	110.96	108.95	109.70	109.14	-2.49%	10,931
Jan 31, 2025	113.64	114.10	111.98	112.50	111.93	-1.31%	7,998
Jan 30, 2025	114.87	114.87	114.00	114.00	113.42	0.39%	4,215
Jan 29, 2025	113.41	113.55	112.90	113.55	112.97	-0.31%	1,742
Jan 28, 2025	114.58	114.58	113.58	113.91	113.33	-1.09%	2,057
Jan 27, 2025	113.74	115.25	113.74	115.16	114.57	0.78%	3,186
Jan 24, 2025	113.71	114.59	113.71	114.28	113.69	0.39%	1,203
Jan 23, 2025	111.97	113.87	111.97	113.83	113.25	1.15%	3,482
Jan 22, 2025	114.21	114.21	112.54	112.54	111.96	-1.83%	3,894
Jan 21, 2025	114.00	114.69	114.00	114.64	114.05	1.66%	2,474
Jan 17, 2025	112.30	112.85	112.22	112.76	112.19	0.27%	5,276