Register for real-time alerts, custom portfolio, and market movers
RZB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 24.91 | -0.29 | -1.16% | 25.00 | 25.11 | 24.9018 | 25,074 |
| May 30 2024 | 25.2019 | 0.07 | 0.29% | 25.21 | 25.34 | 25.1097 | 15,860 |
| May 29 2024 | 25.13 | -0.10 | -0.40% | 25.19 | 25.23 | 25.08 | 24,134 |
| May 28 2024 | 25.23 | -0.03 | -0.12% | 25.15 | 25.30 | 25.15 | 11,977 |
| May 24 2024 | 25.26 | 0.13 | 0.52% | 25.19 | 25.27 | 25.11 | 10,895 |
| May 23 2024 | 25.13 | 0.04 | 0.16% | 25.15 | 25.15 | 25.01 | 35,796 |
| May 22 2024 | 25.09 | -0.03 | -0.12% | 25.17 | 25.2612 | 25.036 | 11,618 |
| May 21 2024 | 25.12 | -0.06 | -0.24% | 25.12 | 25.2909 | 25.12 | 18,881 |
| May 20 2024 | 25.18 | 0.08 | 0.32% | 25.10 | 25.21 | 25.10 | 5,626 |
| May 17 2024 | 25.10 | -0.15 | -0.59% | 25.20 | 25.20 | 25.0436 | 14,024 |
| May 16 2024 | 25.25 | -0.01 | -0.04% | 25.27 | 25.4134 | 25.1636 | 8,880 |
| May 15 2024 | 25.26 | 0.10 | 0.40% | 25.30 | 25.42 | 25.21 | 17,375 |
| May 14 2024 | 25.16 | 0.01 | 0.04% | 25.23 | 25.34 | 25.12 | 26,987 |
| May 13 2024 | 25.15 | 0.02 | 0.08% | 25.25 | 25.28 | 25.08 | 6,992 |
| May 10 2024 | 25.13 | 0.02 | 0.08% | 25.03 | 25.28 | 25.03 | 9,556 |
| May 09 2024 | 25.11 | -0.05 | -0.21% | 25.08 | 25.20 | 25.01 | 9,298 |
| May 08 2024 | 25.1634 | -0.10 | -0.38% | 25.26 | 25.26 | 25.05 | 9,389 |
| May 07 2024 | 25.26 | 0.03 | 0.11% | 25.32 | 25.4484 | 25.20 | 11,668 |
| May 06 2024 | 25.2319 | -0.04 | -0.15% | 25.25 | 25.30 | 25.13 | 15,846 |
| May 03 2024 | 25.27 | 0.19 | 0.76% | 25.34 | 25.34 | 25.14 | 13,269 |
| May 02 2024 | 25.08 | 0.11 | 0.44% | 25.13 | 25.16 | 25.00 | 13,333 |
| May 01 2024 | 24.97 | 0.00 | 0.00% | 24.93 | 25.05 | 24.8755 | 10,795 |
| Apr 30 2024 | 24.97 | 0.05 | 0.20% | 24.95 | 25.17 | 24.71 | 37,968 |
| Apr 29 2024 | 24.92 | 0.07 | 0.28% | 24.90 | 25.098 | 24.8501 | 8,798 |
| Apr 26 2024 | 24.85 | -0.07 | -0.28% | 24.92 | 25.0962 | 24.85 | 6,966 |
| Apr 25 2024 | 24.92 | -0.19 | -0.76% | 24.96 | 25.0082 | 24.87 | 9,689 |
| Apr 24 2024 | 25.11 | -0.04 | -0.16% | 25.19 | 25.19 | 24.98 | 9,303 |
| Apr 23 2024 | 25.15 | 0.30 | 1.21% | 24.90 | 25.22 | 24.90 | 6,299 |
| Apr 22 2024 | 24.85 | -0.09 | -0.36% | 24.94 | 25.02 | 24.82 | 7,408 |
| Apr 19 2024 | 24.94 | 0.14 | 0.56% | 24.87 | 24.95 | 24.81 | 7,301 |
| Apr 18 2024 | 24.80 | 0.03 | 0.12% | 24.78 | 24.93 | 24.74 | 15,430 |
| Apr 17 2024 | 24.77 | -0.11 | -0.44% | 24.91 | 24.9208 | 24.74 | 13,492 |
| Apr 16 2024 | 24.88 | 0.03 | 0.12% | 24.82 | 24.9697 | 24.667 | 12,671 |
| Apr 15 2024 | 24.85 | -0.14 | -0.56% | 24.93 | 24.93 | 24.84 | 32,069 |
| Apr 12 2024 | 24.99 | 0.25 | 1.01% | 24.82 | 25.00 | 24.82 | 5,227 |
| Apr 11 2024 | 24.74 | -0.20 | -0.80% | 24.87 | 24.985 | 24.72 | 14,683 |
| Apr 10 2024 | 24.94 | -0.31 | -1.23% | 25.1351 | 25.1351 | 24.8401 | 15,518 |
| Apr 09 2024 | 25.25 | 0.03 | 0.12% | 25.17 | 25.2699 | 25.0662 | 9,929 |
| Apr 08 2024 | 25.22 | 0.07 | 0.28% | 25.23 | 25.25 | 25.1001 | 12,759 |
| Apr 05 2024 | 25.15 | 0.11 | 0.45% | 25.09 | 25.19 | 24.9781 | 11,322 |
| Apr 04 2024 | 25.0384 | -0.04 | -0.17% | 25.09 | 25.20 | 25.0384 | 18,337 |
| Apr 03 2024 | 25.08 | 0.04 | 0.16% | 25.00 | 25.09 | 24.95 | 18,319 |
| Apr 02 2024 | 25.04 | 0.00 | 0.00% | 24.94 | 25.0499 | 24.94 | 30,961 |
| Apr 01 2024 | 25.04 | 0.04 | 0.16% | 25.00 | 25.08 | 24.83 | 20,470 |
| Mar 28 2024 | 25.00 | -0.13 | -0.52% | 25.12 | 25.19 | 24.97 | 23,783 |
| Mar 27 2024 | 25.13 | 0.11 | 0.44% | 24.99 | 25.13 | 24.98 | 21,154 |
| Mar 26 2024 | 25.02 | 0.04 | 0.16% | 25.06 | 25.07 | 24.9716 | 17,642 |
| Mar 25 2024 | 24.98 | -0.10 | -0.40% | 25.15 | 25.15 | 24.98 | 15,389 |
| Mar 22 2024 | 25.08 | 0.02 | 0.08% | 25.17 | 25.17 | 25.04 | 14,545 |
| Mar 21 2024 | 25.06 | 0.14 | 0.56% | 24.96 | 25.1871 | 24.93 | 56,401 |
| Mar 20 2024 | 24.92 | 0.09 | 0.36% | 24.90 | 24.94 | 24.81 | 18,818 |
| Mar 19 2024 | 24.83 | 0.13 | 0.53% | 24.73 | 24.85 | 24.73 | 39,989 |
| Mar 18 2024 | 24.70 | 0.05 | 0.20% | 24.68 | 24.73 | 24.59 | 49,011 |
| Mar 15 2024 | 24.65 | -0.04 | -0.16% | 24.69 | 24.69 | 24.55 | 27,975 |
| Mar 14 2024 | 24.69 | -0.13 | -0.52% | 24.80 | 24.80 | 24.64 | 35,390 |
| Mar 13 2024 | 24.82 | 0.01 | 0.04% | 24.84 | 24.92 | 24.76 | 35,675 |
| Mar 12 2024 | 24.81 | 0.05 | 0.20% | 24.76 | 24.82 | 24.67 | 44,084 |
| Mar 11 2024 | 24.76 | 0.03 | 0.12% | 24.73 | 24.80 | 24.66 | 25,898 |
| Mar 08 2024 | 24.73 | 0.09 | 0.37% | 24.66 | 24.75 | 24.6401 | 29,869 |
| Mar 07 2024 | 24.64 | -0.03 | -0.12% | 24.73 | 24.80 | 24.56 | 91,295 |
| Mar 06 2024 | 24.67 | 0.04 | 0.16% | 24.69 | 24.83 | 24.6337 | 29,459 |
| Mar 05 2024 | 24.63 | -0.25 | -1.00% | 24.87 | 25.0109 | 24.59 | 99,203 |
| Mar 04 2024 | 24.88 | -0.15 | -0.60% | 25.05 | 25.06 | 24.88 | 21,386 |
