REZ(REZ)
REZ
$93.25—Stale · unknown old
NYSE • Last print unknown ago
$93.25—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $93.77 | $94.44 | $93.21 | $93.25 | 30,709 |
| 9/3/2026 | $94.45 | $94.49 | $93.95 | $94.27 | 23,300 |
| 9/2/2026 | $94.30 | $94.37 | $93.28 | $93.96 | 36,514 |
| 9/1/2026 | $93.79 | $94.97 | $93.79 | $94.33 | 69,546 |
| 8/31/2026 | $94.20 | $94.26 | $93.26 | $93.77 | 198,525 |
| 8/28/2026 | $95.41 | $95.41 | $94.58 | $94.64 | 32,078 |
| 8/27/2026 | $95.47 | $95.62 | $94.84 | $94.90 | 41,334 |
| 8/26/2026 | $96.95 | $96.96 | $96.21 | $96.21 | 43,601 |
| 8/25/2026 | $96.76 | $97.05 | $96.11 | $96.74 | 175,800 |
| 8/24/2026 | $96.26 | $97.40 | $96.11 | $96.76 | 36,200 |
| 8/21/2026 | $96.07 | $96.36 | $95.40 | $96.09 | 32,000 |
| 8/20/2026 | $95.32 | $96.20 | $95.30 | $95.76 | 21,800 |
| 8/19/2026 | $94.83 | $95.42 | $94.74 | $95.30 | 45,600 |
| 8/18/2026 | $95.05 | $95.37 | $94.40 | $94.40 | 45,839 |
| 8/17/2026 | $95.29 | $95.29 | $94.50 | $94.59 | 23,205 |
| 8/14/2026 | $95.18 | $95.72 | $95.07 | $95.41 | 32,900 |
| 8/13/2026 | $94.23 | $95.55 | $94.23 | $95.16 | 152,214 |
| 8/12/2026 | $93.18 | $93.92 | $93.18 | $93.69 | 23,535 |
| 8/11/2026 | $94.54 | $94.54 | $93.00 | $93.03 | 86,923 |
| 8/10/2026 | $95.99 | $95.99 | $94.80 | $95.07 | 60,500 |
| 8/7/2026 | $95.86 | $96.73 | $95.62 | $96.60 | 17,500 |
| 8/6/2026 | $96.99 | $97.13 | $95.69 | $95.97 | 65,500 |
| 8/5/2026 | $95.82 | $96.61 | $95.59 | $96.61 | 59,500 |
| 8/4/2026 | $95.43 | $95.80 | $94.34 | $95.72 | 57,200 |
| 8/3/2026 | $96.11 | $97.03 | $95.76 | $96.02 | 35,031 |
| 7/31/2026 | $96.24 | $96.51 | $95.01 | $96.11 | 30,700 |
| 7/30/2026 | $98.47 | $98.47 | $95.51 | $96.10 | 47,022 |
| 7/29/2026 | $99.39 | $99.59 | $98.64 | $98.99 | 48,915 |
| 7/28/2026 | $100.43 | $100.43 | $98.93 | $99.05 | 45,900 |
| 7/27/2026 | $99.12 | $99.77 | $98.75 | $98.80 | 33,743 |
| 7/24/2026 | $98.48 | $99.49 | $98.37 | $99.32 | 46,200 |
| 7/23/2026 | $97.44 | $98.53 | $97.39 | $97.95 | 47,238 |
| 7/22/2026 | $98.12 | $98.20 | $97.24 | $97.51 | 26,640 |
| 7/21/2026 | $97.56 | $98.09 | $97.52 | $97.87 | 31,900 |
| 7/20/2026 | $97.64 | $98.13 | $97.19 | $97.64 | 28,240 |
| 7/17/2026 | $98.43 | $99.23 | $97.35 | $97.81 | 39,844 |
| 7/16/2026 | $95.47 | $98.12 | $95.47 | $98.12 | 38,945 |
| 7/15/2026 | $96.05 | $96.30 | $94.88 | $95.13 | 74,400 |
| 7/14/2026 | $96.07 | $96.37 | $95.75 | $95.92 | 40,500 |
| 7/13/2026 | $95.44 | $96.36 | $95.44 | $96.07 | 47,919 |
| 7/10/2026 | $95.57 | $95.57 | $94.23 | $95.00 | 31,200 |
| 7/9/2026 | $95.68 | $96.01 | $94.96 | $95.00 | 29,703 |
| 7/8/2026 | $97.49 | $97.49 | $95.59 | $95.59 | 33,400 |
| 7/7/2026 | $97.21 | $98.64 | $96.78 | $97.56 | 44,800 |
| 7/6/2026 | $97.26 | $97.42 | $96.11 | $96.36 | 34,700 |
| 7/2/2026 | $95.93 | $97.46 | $95.93 | $97.44 | 32,506 |
| 7/1/2026 | $94.59 | $96.28 | $94.59 | $95.68 | 37,200 |
| 6/30/2026 | $94.37 | $95.40 | $94.25 | $94.69 | 30,200 |
| 6/29/2026 | $94.98 | $95.40 | $94.24 | $95.40 | 49,637 |
| 6/26/2026 | $94.21 | $95.24 | $94.21 | $95.10 | 22,100 |
| 6/25/2026 | $92.96 | $93.59 | $92.54 | $93.51 | 18,400 |
| 6/24/2026 | $92.01 | $93.12 | $91.84 | $92.52 | 82,300 |
| 6/23/2026 | $90.38 | $91.90 | $90.38 | $91.70 | 21,300 |
| 6/22/2026 | $89.24 | $90.21 | $88.89 | $90.03 | 41,600 |
| 6/18/2026 | $89.89 | $89.89 | $88.91 | $89.09 | 25,207 |
| 6/17/2026 | $91.21 | $91.21 | $88.86 | $89.04 | 32,644 |
| 6/16/2026 | $91.77 | $91.99 | $91.01 | $91.24 | 94,043 |
| 6/15/2026 | $92.16 | $92.50 | $91.09 | $91.32 | 66,210 |
| 6/12/2026 | $92.58 | $92.92 | $92.49 | $92.80 | 28,600 |
| 6/11/2026 | $92.68 | $93.07 | $91.98 | $91.98 | 16,800 |
| 6/10/2026 | $92.11 | $93.19 | $92.05 | $92.48 | 25,800 |
| 6/9/2026 | $89.54 | $91.97 | $89.54 | $91.67 | 23,200 |
| 6/8/2026 | $90.83 | $90.83 | $89.06 | $89.28 | 19,049 |