RZV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	141.66	144.09	141.66	141.68	-	-	286
Sep 21, 2026	141.25	141.92	141.25	141.68	141.68	-0.06%	9,861
Sep 18, 2026	142.89	142.89	141.93	142.32	141.77	-1.11%	2,340
Sep 17, 2026	146.25	146.25	143.86	143.92	143.37	-0.25%	6,732
Sep 16, 2026	144.96	145.28	143.45	144.28	143.73	-0.64%	1,698
Sep 15, 2026	145.90	145.90	145.21	145.21	144.65	-0.53%	1,250
Sep 14, 2026	145.88	146.33	145.88	145.98	145.42	-0.18%	1,547
Sep 11, 2026	146.83	146.93	145.45	146.24	145.68	0.80%	4,991
Sep 10, 2026	146.26	146.26	145.09	145.09	144.53	-0.94%	3,110
Sep 9, 2026	147.49	147.49	146.19	146.47	145.91	-1.19%	3,985
Sep 8, 2026	150.78	150.78	148.23	148.23	147.67	-1.62%	3,637
Sep 4, 2026	149.73	150.72	149.73	150.68	150.10	1.06%	2,154
Sep 3, 2026	149.37	149.85	148.93	149.10	148.53	0.30%	1,924
Sep 2, 2026	147.66	149.36	147.66	148.66	148.09	1.22%	3,210
Sep 1, 2026	148.04	148.53	146.64	146.87	146.31	-1.41%	7,723
Aug 31, 2026	148.76	149.03	148.48	148.97	148.40	-0.65%	3,050
Aug 28, 2026	150.14	150.37	149.56	149.94	149.37	-0.14%	4,072
Aug 27, 2026	150.41	150.41	149.04	150.15	149.58	-0.09%	46,714
Aug 26, 2026	150.22	150.29	149.83	150.29	149.71	0.24%	1,674
Aug 25, 2026	148.89	149.93	148.89	149.93	149.36	0.26%	2,034
Aug 24, 2026	149.48	149.54	149.14	149.54	148.97	-0.51%	2,243
Aug 21, 2026	149.64	150.33	149.64	150.30	149.72	1.17%	2,935
Aug 20, 2026	149.08	149.18	148.56	148.56	147.99	-1.28%	2,366
Aug 19, 2026	151.38	151.97	150.46	150.48	149.91	0.36%	2,583
Aug 18, 2026	151.41	151.41	149.94	149.94	149.37	-1.41%	8,251
Aug 17, 2026	152.16	152.16	151.55	152.08	151.50	-0.72%	7,287
Aug 14, 2026	152.47	153.56	152.47	153.18	152.59	0.39%	8,602
Aug 13, 2026	152.31	152.58	152.21	152.58	152.00	0.69%	1,713
Aug 12, 2026	150.39	151.54	150.39	151.54	150.96	0.36%	2,369
Aug 11, 2026	151.52	151.88	150.87	150.99	150.41	-0.07%	6,719
Aug 10, 2026	151.19	151.45	150.99	151.10	150.52	-0.62%	5,375
Aug 7, 2026	151.38	152.51	151.38	152.04	151.46	1.43%	2,640
Aug 6, 2026	151.46	151.46	149.90	149.90	149.32	-1.00%	3,705
Aug 5, 2026	152.71	152.97	151.42	151.42	150.84	-1.04%	23,424
Aug 4, 2026	151.20	153.06	151.20	153.01	152.42	1.14%	19,844
Aug 3, 2026	149.42	151.70	149.42	151.28	150.70	1.82%	15,946
Jul 31, 2026	148.57	148.73	148.46	148.58	148.01	-0.19%	2,136
Jul 30, 2026	148.41	148.86	147.29	148.86	148.29	-0.29%	8,170
Jul 29, 2026	151.16	151.47	149.25	149.29	148.72	-1.49%	6,889
Jul 28, 2026	151.44	151.86	151.17	151.55	150.97	0.92%	11,594
Jul 27, 2026	151.29	151.48	149.62	150.17	149.60	-0.16%	4,237
Jul 24, 2026	150.00	152.08	149.46	150.41	149.83	0.44%	15,648
Jul 23, 2026	151.80	151.80	149.11	149.76	149.18	-1.97%	51,238
Jul 22, 2026	153.79	153.79	152.35	152.76	152.18	0.27%	4,899
Jul 21, 2026	151.12	152.36	151.00	152.36	151.77	1.21%	5,342
Jul 20, 2026	151.31	151.59	150.44	150.54	149.96	-0.99%	30,500
Jul 17, 2026	151.45	153.50	151.07	152.05	151.47	-0.45%	10,762
Jul 16, 2026	148.83	153.42	148.83	152.74	152.16	2.36%	17,599
Jul 15, 2026	150.02	150.28	149.04	149.22	148.65	0.99%	4,126
Jul 14, 2026	147.52	148.44	146.85	147.75	147.19	0.01%	9,328