ZRP Printing Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	16.03	16.18	15.67	16.01	16.01	-0.19%	988,699
Jul 9, 2026	15.61	16.05	15.39	16.04	16.04	2.75%	1,234,203
Jul 8, 2026	15.87	15.90	15.46	15.61	15.61	-1.33%	1,001,700
Jul 7, 2026	16.23	16.32	15.76	15.82	15.82	-3.36%	894,800
Jul 6, 2026	16.43	16.56	16.30	16.37	16.37	-0.24%	1,302,600
Jul 3, 2026	16.29	16.60	16.22	16.41	16.41	0.92%	1,594,700
Jul 2, 2026	16.25	16.57	16.09	16.26	16.26	0.06%	1,762,900
Jul 1, 2026	16.16	16.38	15.90	16.25	16.25	0.81%	1,600,200
Jun 30, 2026	15.91	16.17	15.60	16.12	16.12	1.07%	1,126,538
Jun 29, 2026	15.70	15.97	15.23	15.95	15.95	0.76%	1,800,300
Jun 26, 2026	16.03	16.14	15.81	15.83	15.83	-1.74%	1,224,716
Jun 25, 2026	16.11	16.42	15.84	16.11	16.11	-	1,639,690
Jun 24, 2026	16.36	16.36	15.90	16.11	16.11	-1.53%	1,354,394
Jun 23, 2026	16.12	16.53	15.97	16.36	16.36	1.43%	1,246,215
Jun 22, 2026	16.28	16.32	15.57	16.13	16.13	-1.53%	1,519,879
Jun 18, 2026	16.07	16.50	15.88	16.38	16.38	1.99%	1,934,007
Jun 17, 2026	16.54	16.60	16.06	16.06	16.06	-3.25%	1,448,700
Jun 16, 2026	16.78	17.57	16.39	16.60	16.60	1.41%	2,376,107
Jun 15, 2026	16.27	16.55	16.16	16.37	16.37	1.30%	983,799
Jun 12, 2026	16.15	16.31	15.88	16.16	16.16	1.00%	867,700
Jun 11, 2026	16.01	16.10	15.63	16.00	16.00	-0.06%	749,200
Jun 10, 2026	16.08	16.18	15.76	16.01	16.01	-0.44%	775,899
Jun 9, 2026	16.16	16.38	16.05	16.08	16.08	-0.31%	1,004,800
Jun 8, 2026	16.58	16.69	15.86	16.13	16.13	-2.95%	1,821,715
Jun 5, 2026	16.79	17.10	16.51	16.97	16.62	1.07%	1,265,300
Jun 4, 2026	16.97	17.07	16.55	16.79	16.44	-1.41%	1,641,699
Jun 3, 2026	17.25	17.28	16.93	17.03	16.68	-0.99%	1,333,876
Jun 2, 2026	17.69	17.77	17.10	17.20	16.85	-2.99%	1,389,300
Jun 1, 2026	17.08	17.84	17.03	17.73	17.36	3.56%	2,711,251
May 29, 2026	17.24	17.49	17.07	17.12	16.77	-1.21%	983,900
May 28, 2026	17.12	17.44	17.02	17.33	16.97	0.93%	1,331,900
May 27, 2026	17.36	17.41	17.01	17.17	16.82	-1.09%	1,538,560
May 26, 2026	17.79	17.79	17.15	17.36	17.00	-1.98%	1,702,900
May 25, 2026	17.98	18.12	17.56	17.71	17.34	-1.45%	1,601,437
May 22, 2026	17.95	18.21	17.71	17.97	17.60	0.62%	1,307,700
May 21, 2026	18.40	18.66	17.74	17.86	17.49	-2.46%	1,891,500
May 20, 2026	18.47	18.47	18.03	18.31	17.93	-0.92%	1,826,031
May 19, 2026	18.57	18.67	17.00	18.48	18.10	-0.05%	1,427,714
May 18, 2026	18.74	18.90	18.43	18.49	18.11	-1.86%	1,661,001
May 15, 2026	19.13	19.18	18.75	18.84	18.45	-1.26%	1,550,400
May 14, 2026	19.33	19.45	19.01	19.08	18.69	-1.45%	2,233,614
May 13, 2026	19.69	19.69	19.29	19.36	18.96	-1.22%	1,446,000
May 12, 2026	20.10	20.10	19.58	19.60	19.20	-2.10%	1,600,500
May 11, 2026	20.23	20.23	19.83	20.02	19.61	-0.74%	1,570,741
May 8, 2026	20.17	20.26	19.92	20.17	19.75	0.50%	1,511,212
May 7, 2026	20.17	20.32	20.06	20.07	19.66	-0.84%	1,299,200
May 6, 2026	20.20	20.35	20.05	20.24	19.82	0.95%	1,881,000
Apr 30, 2026	19.71	20.23	19.71	20.05	19.64	1.26%	1,925,500
Apr 29, 2026	19.73	19.92	19.46	19.80	19.39	0.92%	1,414,600
Apr 28, 2026	19.96	20.00	19.42	19.62	19.22	-1.16%	1,627,600