RZV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	149.42	151.70	149.42	151.28	151.28	1.82%	15,945
Jul 31, 2026	148.57	148.73	148.46	148.58	148.58	-0.19%	2,135
Jul 30, 2026	148.41	148.86	147.29	148.86	148.86	-0.29%	8,170
Jul 29, 2026	151.16	151.47	149.25	149.29	149.29	-1.49%	6,889
Jul 28, 2026	151.44	151.86	151.17	151.55	151.55	0.92%	11,585
Jul 27, 2026	151.29	151.48	149.62	150.17	150.17	-0.16%	4,235
Jul 24, 2026	150.00	152.08	149.46	150.41	150.41	0.44%	15,648
Jul 23, 2026	151.80	151.80	149.11	149.76	149.75	-1.97%	51,237
Jul 22, 2026	153.79	153.79	152.35	152.76	152.76	0.27%	4,898
Jul 21, 2026	151.12	152.36	151.00	152.36	152.35	1.21%	5,342
Jul 20, 2026	151.31	151.59	150.44	150.54	150.54	-0.99%	30,500
Jul 17, 2026	151.45	153.50	151.07	152.05	152.05	-0.45%	10,762
Jul 16, 2026	148.83	153.42	148.83	152.74	152.74	2.36%	17,599
Jul 15, 2026	150.02	150.28	149.04	149.22	149.22	0.99%	4,126
Jul 14, 2026	147.52	148.44	146.85	147.75	147.75	0.01%	9,328
Jul 13, 2026	146.98	148.67	146.98	147.74	147.74	0.21%	14,626
Jul 10, 2026	147.46	147.77	146.94	147.43	147.43	1.08%	19,432
Jul 9, 2026	144.71	146.33	144.68	145.86	145.86	1.17%	2,217
Jul 8, 2026	145.36	145.48	142.98	144.17	144.17	-1.48%	3,314
Jul 7, 2026	147.69	148.09	145.84	146.33	146.33	-0.45%	11,354
Jul 6, 2026	148.37	148.37	146.96	146.99	146.99	-0.52%	3,557
Jul 2, 2026	150.18	150.18	146.75	147.75	147.75	-1.02%	2,887
Jul 1, 2026	148.55	150.73	148.55	149.27	149.27	0.14%	8,091
Jun 30, 2026	147.71	149.18	147.34	149.06	149.06	-	2,346
Jun 29, 2026	149.51	149.51	147.35	149.06	149.06	-0.25%	3,757
Jun 26, 2026	146.48	149.43	146.48	149.43	149.43	2.00%	4,986
Jun 25, 2026	145.60	146.62	145.60	146.50	146.50	1.35%	2,334
Jun 24, 2026	142.93	144.67	142.93	144.55	144.55	1.27%	1,531
Jun 23, 2026	141.48	143.10	141.48	142.75	142.74	-0.09%	2,424
Jun 22, 2026	144.11	144.11	142.67	142.88	142.88	-0.60%	3,645
Jun 18, 2026	143.45	144.57	143.45	144.31	143.73	1.97%	3,562
Jun 17, 2026	145.12	145.12	140.99	141.52	140.95	-1.85%	2,449
Jun 16, 2026	145.99	145.99	144.19	144.19	143.61	-0.62%	1,776
Jun 15, 2026	148.03	148.03	145.10	145.10	144.52	-0.86%	4,162
Jun 12, 2026	145.09	147.58	145.09	146.35	145.76	1.20%	1,990
Jun 11, 2026	142.93	144.62	141.84	144.62	144.04	1.90%	6,343
Jun 10, 2026	140.70	143.99	140.70	141.93	141.36	-0.04%	4,864
Jun 9, 2026	141.68	142.00	140.16	141.98	141.41	0.88%	2,406
Jun 8, 2026	140.26	141.73	140.26	140.74	140.17	1.10%	2,307
Jun 5, 2026	140.28	141.26	139.20	139.20	138.64	-1.48%	1,609
Jun 4, 2026	140.07	141.29	140.07	141.29	140.72	1.31%	879
Jun 3, 2026	139.03	139.98	139.03	139.47	138.91	-1.04%	3,756
Jun 2, 2026	140.80	141.62	140.80	140.94	140.37	0.85%	2,626
Jun 1, 2026	138.63	139.74	138.02	139.74	139.18	0.72%	1,867
May 29, 2026	140.28	140.28	138.73	138.74	138.18	-1.00%	6,761
May 28, 2026	138.30	140.14	138.30	140.14	139.58	0.63%	1,330
May 27, 2026	137.50	140.01	137.50	139.27	138.71	1.29%	6,650
May 26, 2026	137.78	137.78	136.98	137.49	136.94	1.18%	3,350
May 22, 2026	134.02	135.89	134.02	135.89	135.34	1.42%	35,376
May 21, 2026	132.23	134.39	131.03	133.99	133.45	0.78%	7,057