Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RZV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 104.17 | 0.97 | 0.94% | 104.02 | 104.20 | 103.73 | 2,292 |
| May 23 2024 | 103.204 | -1.61 | -1.53% | 104.87 | 104.87 | 102.64 | 18,299 |
| May 22 2024 | 104.81 | -0.40 | -0.38% | 104.80 | 105.185 | 104.16 | 11,101 |
| May 21 2024 | 105.211 | -0.01 | -0.01% | 105.1407 | 105.211 | 105.02 | 7,223 |
| May 20 2024 | 105.2256 | -0.72 | -0.68% | 105.91 | 106.30 | 105.2256 | 6,216 |
| May 17 2024 | 105.943 | -0.12 | -0.11% | 105.86 | 106.0401 | 105.86 | 4,098 |
| May 16 2024 | 106.06 | 0.03 | 0.03% | 105.88 | 106.20 | 105.6716 | 15,447 |
| May 15 2024 | 106.0308 | -0.15 | -0.14% | 107.32 | 107.32 | 105.74 | 208,473 |
| May 14 2024 | 106.1822 | 1.55 | 1.48% | 106.35 | 106.4101 | 105.7263 | 3,100 |
| May 13 2024 | 104.6285 | 1.15 | 1.11% | 104.37 | 105.5999 | 104.37 | 3,850 |
| May 10 2024 | 103.4766 | -0.43 | -0.42% | 104.12 | 104.12 | 102.64 | 6,439 |
| May 09 2024 | 103.9087 | 0.69 | 0.67% | 103.41 | 103.9087 | 102.3553 | 4,951 |
| May 08 2024 | 103.221 | 0.14 | 0.14% | 101.66 | 103.221 | 101.66 | 4,587 |
| May 07 2024 | 103.077 | 0.03 | 0.03% | 103.00 | 103.8942 | 103.00 | 9,354 |
| May 06 2024 | 103.0502 | 0.92 | 0.90% | 102.53 | 103.346 | 102.53 | 2,121 |
| May 03 2024 | 102.1318 | 0.65 | 0.64% | 102.30 | 102.94 | 101.77 | 5,019 |
| May 02 2024 | 101.48 | 2.03 | 2.04% | 100.21 | 101.48 | 100.21 | 8,748 |
| May 01 2024 | 99.451 | 0.16 | 0.16% | 99.02 | 101.2958 | 99.02 | 8,022 |
| Apr 30 2024 | 99.2897 | -2.26 | -2.22% | 100.25 | 100.8001 | 99.2897 | 3,189 |
| Apr 29 2024 | 101.5456 | 0.90 | 0.90% | 100.55 | 101.5456 | 100.55 | 6,999 |
| Apr 26 2024 | 100.6431 | 0.66 | 0.66% | 100.27 | 101.1013 | 100.27 | 2,714 |
| Apr 25 2024 | 99.9833 | -1.69 | -1.66% | 100.03 | 100.0851 | 99.4251 | 4,974 |
| Apr 24 2024 | 101.6692 | -0.59 | -0.57% | 101.42 | 101.8999 | 100.79 | 11,224 |
| Apr 23 2024 | 102.2554 | 1.58 | 1.57% | 100.19 | 102.2554 | 100.19 | 1,955 |
| Apr 22 2024 | 100.6782 | 0.77 | 0.77% | 100.25 | 100.6782 | 99.99 | 2,075 |
| Apr 19 2024 | 99.9041 | 1.23 | 1.24% | 98.05 | 100.0086 | 98.05 | 1,674 |
| Apr 18 2024 | 98.6777 | 0.60 | 0.61% | 97.95 | 99.655 | 97.95 | 4,827 |
| Apr 17 2024 | 98.0808 | -0.17 | -0.18% | 98.70 | 98.74 | 97.5401 | 13,249 |
| Apr 16 2024 | 98.2541 | -0.69 | -0.70% | 98.22 | 98.34 | 97.565 | 4,432 |
| Apr 15 2024 | 98.9465 | -0.73 | -0.73% | 100.56 | 100.56 | 98.4401 | 4,991 |
| Apr 12 2024 | 99.6735 | -2.07 | -2.03% | 101.08 | 101.08 | 99.665 | 2,093 |
| Apr 11 2024 | 101.7402 | 0.40 | 0.39% | 101.88 | 101.946 | 100.55 | 6,764 |
| Apr 10 2024 | 101.3433 | -3.09 | -2.96% | 101.73 | 102.27 | 100.4401 | 15,241 |
| Apr 09 2024 | 104.4361 | 0.55 | 0.53% | 103.74 | 104.5391 | 103.74 | 3,999 |
| Apr 08 2024 | 103.8847 | 0.78 | 0.75% | 102.97 | 104.231 | 102.97 | 8,937 |
| Apr 05 2024 | 103.1086 | -0.04 | -0.04% | 102.54 | 103.4437 | 102.54 | 2,838 |
| Apr 04 2024 | 103.1521 | -1.33 | -1.28% | 105.51 | 105.65 | 102.76 | 23,236 |
| Apr 03 2024 | 104.4845 | 0.55 | 0.53% | 103.36 | 104.4885 | 103.36 | 2,620 |
| Apr 02 2024 | 103.9312 | -2.12 | -2.00% | 105.23 | 105.23 | 103.52 | 2,832 |
| Apr 01 2024 | 106.0487 | -1.46 | -1.36% | 109.33 | 109.82 | 106.02 | 6,656 |
| Mar 28 2024 | 107.51 | 0.62 | 0.58% | 107.03 | 107.8167 | 107.03 | 10,189 |
| Mar 27 2024 | 106.89 | 3.03 | 2.92% | 104.58 | 106.89 | 104.58 | 3,863 |
| Mar 26 2024 | 103.8597 | -0.24 | -0.23% | 104.95 | 104.95 | 103.8597 | 3,933 |
| Mar 25 2024 | 104.0977 | 0.39 | 0.38% | 103.94 | 104.4401 | 103.8851 | 4,211 |
| Mar 22 2024 | 103.7034 | -1.88 | -1.78% | 105.65 | 105.65 | 103.70 | 7,436 |
| Mar 21 2024 | 105.5839 | 1.14 | 1.09% | 104.91 | 105.78 | 104.91 | 5,911 |
| Mar 20 2024 | 104.4438 | 2.48 | 2.43% | 101.67 | 104.62 | 101.67 | 7,775 |
| Mar 19 2024 | 101.9627 | 0.79 | 0.78% | 100.59 | 102.3301 | 100.59 | 7,745 |
| Mar 18 2024 | 101.1721 | -0.90 | -0.88% | 102.05 | 102.05 | 101.1721 | 5,773 |
| Mar 15 2024 | 102.0718 | 0.58 | 0.57% | 101.42 | 102.0718 | 101.33 | 7,965 |
| Mar 14 2024 | 101.489 | -1.92 | -1.86% | 102.94 | 103.2556 | 100.87 | 22,574 |
| Mar 13 2024 | 103.4088 | 0.26 | 0.25% | 102.97 | 104.20 | 102.97 | 17,305 |
| Mar 12 2024 | 103.1486 | -0.40 | -0.39% | 103.21 | 103.40 | 102.59 | 6,771 |
| Mar 11 2024 | 103.5487 | -0.26 | -0.25% | 103.51 | 104.0812 | 103.0843 | 6,559 |
| Mar 08 2024 | 103.8132 | 0.56 | 0.54% | 104.24 | 104.83 | 103.3625 | 2,689 |
| Mar 07 2024 | 103.2509 | 0.77 | 0.75% | 103.21 | 103.54 | 103.1001 | 5,677 |
| Mar 06 2024 | 102.4808 | -0.84 | -0.82% | 103.71 | 103.71 | 102.06 | 16,817 |
| Mar 05 2024 | 103.3257 | -0.29 | -0.28% | 102.72 | 104.21 | 102.72 | 16,598 |
| Mar 04 2024 | 103.6197 | -0.96 | -0.92% | 104.73 | 104.73 | 103.49 | 76,677 |
| Mar 01 2024 | 104.5815 | 0.04 | 0.03% | 104.47 | 104.5815 | 103.9529 | 6,856 |
| Feb 29 2024 | 104.5462 | 1.10 | 1.06% | 104.90 | 104.90 | 103.905 | 3,284 |
| Feb 28 2024 | 103.4446 | -0.73 | -0.70% | 103.43 | 104.3362 | 103.41 | 15,701 |
| Feb 27 2024 | 104.1759 | 1.90 | 1.86% | 102.65 | 104.20 | 102.65 | 5,247 |
