BVMF:RZTR11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	90.15	91.99	90.00	91.75	91.75	2.14%	54,805
May 7, 2026	91.19	91.29	88.70	89.83	89.83	-1.32%	67,124
May 6, 2026	90.44	91.09	90.18	91.03	91.03	0.99%	40,285
May 5, 2026	88.50	90.31	88.50	90.14	90.14	2.32%	89,909
May 4, 2026	89.50	89.64	87.29	88.10	88.10	-2.20%	143,350
Apr 30, 2026	93.79	93.80	90.00	90.08	89.08	-4.29%	194,883
Apr 29, 2026	94.95	94.99	93.91	94.12	93.08	-0.12%	26,124
Apr 28, 2026	95.30	95.36	94.21	94.23	93.18	-0.95%	33,225
Apr 27, 2026	95.20	95.40	94.72	95.13	94.07	-0.07%	29,223
Apr 24, 2026	95.20	96.06	95.11	95.20	94.14	0.11%	31,341
Apr 23, 2026	95.40	95.80	95.10	95.10	94.04	-0.69%	25,184
Apr 22, 2026	95.00	95.78	94.98	95.76	94.70	0.82%	24,155
Apr 20, 2026	95.50	95.98	94.42	94.98	93.93	-0.21%	39,322
Apr 17, 2026	94.20	96.00	94.20	95.18	94.12	1.16%	25,452
Apr 16, 2026	94.19	94.24	93.91	94.09	93.05	0.19%	17,064
Apr 15, 2026	94.20	94.39	93.90	93.91	92.87	-0.31%	28,105
Apr 14, 2026	94.23	94.30	93.95	94.20	93.15	0.17%	19,810
Apr 13, 2026	94.11	94.30	93.80	94.04	93.00	-0.07%	30,010
Apr 10, 2026	94.29	94.38	93.72	94.11	93.07	0.12%	35,659
Apr 9, 2026	94.30	94.58	94.00	94.00	92.96	-0.32%	25,675
Apr 8, 2026	93.94	94.40	93.87	94.30	93.25	0.46%	26,824
Apr 7, 2026	94.13	94.24	93.76	93.87	92.83	0.02%	24,604
Apr 6, 2026	94.26	94.89	93.70	93.85	92.81	-0.40%	43,000
Apr 2, 2026	94.26	94.51	93.90	94.23	93.18	0.35%	21,130
Apr 1, 2026	94.42	94.49	93.73	93.90	92.86	-1.14%	26,036
Mar 31, 2026	94.48	94.98	94.38	94.98	92.94	0.72%	31,987
Mar 30, 2026	94.74	95.40	94.21	94.30	92.27	-0.36%	29,780
Mar 27, 2026	94.80	95.12	94.12	94.64	92.60	0.41%	37,775
Mar 26, 2026	94.59	94.74	93.92	94.25	92.22	-0.17%	35,560
Mar 25, 2026	94.17	94.69	94.12	94.41	92.38	0.41%	19,672
Mar 24, 2026	94.05	94.49	93.77	94.02	92.00	-0.01%	29,863
Mar 23, 2026	94.80	94.85	93.93	94.03	92.01	-0.86%	38,157
Mar 20, 2026	94.00	94.97	93.56	94.85	92.81	0.90%	51,295
Mar 19, 2026	95.29	95.36	93.66	94.00	91.98	-1.32%	56,385
Mar 18, 2026	95.51	95.74	95.19	95.26	93.21	-0.25%	18,611
Mar 17, 2026	95.85	95.85	95.06	95.50	93.45	-0.37%	26,440
Mar 16, 2026	95.60	96.55	95.26	95.85	93.79	0.62%	39,274
Mar 13, 2026	95.80	96.32	95.19	95.26	93.21	-0.26%	32,025
Mar 12, 2026	95.49	96.25	95.15	95.51	93.46	0.03%	20,698
Mar 11, 2026	95.60	95.65	94.90	95.48	93.43	-0.13%	31,746
Mar 10, 2026	96.25	96.85	95.20	95.60	93.54	-0.68%	43,747
Mar 9, 2026	95.50	97.28	95.20	96.25	94.18	0.79%	39,891
Mar 6, 2026	95.50	95.97	95.17	95.50	93.45	0.60%	32,364
Mar 5, 2026	95.83	95.83	94.65	94.93	92.89	-0.94%	44,409
Mar 4, 2026	96.07	96.75	95.64	95.83	93.77	-0.24%	40,327
Mar 3, 2026	96.60	96.77	95.97	96.06	93.99	-0.54%	31,554
Mar 2, 2026	96.60	97.19	96.08	96.58	94.50	-1.65%	43,832
Feb 27, 2026	97.00	98.20	97.00	98.20	95.11	1.24%	38,562
Feb 26, 2026	96.60	97.20	96.19	97.00	93.95	0.33%	43,311
Feb 25, 2026	96.50	97.00	96.49	96.68	93.64	0.22%	29,103