RZB(RZB)
RZB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $25.26 | $25.28 | $25.26 | $25.26 | 136,417 |
| 5/19/2026 | $25.26 | $25.27 | $25.26 | $25.26 | 205,805 |
| 5/18/2026 | $25.26 | $25.27 | $25.26 | $25.26 | 138,000 |
| 5/15/2026 | $25.26 | $25.27 | $25.25 | $25.26 | 120,100 |
| 5/14/2026 | $25.25 | $25.27 | $25.25 | $25.26 | 138,224 |
| 5/13/2026 | $25.24 | $25.25 | $25.24 | $25.24 | 239,448 |
| 5/12/2026 | $25.24 | $25.25 | $25.24 | $25.24 | 128,129 |
| 5/11/2026 | $25.23 | $25.25 | $25.23 | $25.23 | 214,248 |
| 5/8/2026 | $25.23 | $25.24 | $25.23 | $25.24 | 155,400 |
| 5/7/2026 | $25.23 | $25.24 | $25.22 | $25.23 | 234,500 |
| 5/6/2026 | $25.22 | $25.23 | $25.22 | $25.22 | 136,307 |
| 5/5/2026 | $25.22 | $25.23 | $25.21 | $25.21 | 1.07M |
| 5/4/2026 | $25.20 | $25.23 | $25.20 | $25.22 | 2.02M |
| 5/1/2026 | $25.24 | $25.24 | $25.14 | $25.18 | 14,805 |
| 4/30/2026 | $25.14 | $25.24 | $25.14 | $25.24 | 13,700 |
| 4/29/2026 | $25.15 | $25.21 | $25.14 | $25.17 | 4,332 |
| 4/28/2026 | $25.15 | $25.18 | $25.12 | $25.18 | 14,200 |
| 4/27/2026 | $25.12 | $25.21 | $25.12 | $25.20 | 11,700 |
| 4/24/2026 | $25.20 | $25.21 | $25.11 | $25.17 | 5,600 |
| 4/23/2026 | $25.16 | $25.21 | $25.11 | $25.20 | 8,800 |
| 4/22/2026 | $25.15 | $25.22 | $25.11 | $25.19 | 8,827 |
| 4/21/2026 | $25.11 | $25.23 | $25.11 | $25.16 | 6,500 |
| 4/20/2026 | $25.11 | $25.25 | $25.11 | $25.16 | 6,913 |
| 4/17/2026 | $25.16 | $25.21 | $25.12 | $25.15 | 6,400 |
| 4/16/2026 | $25.18 | $25.20 | $25.11 | $25.17 | 6,300 |
| 4/15/2026 | $25.30 | $25.30 | $25.08 | $25.16 | 9,116 |
| 4/14/2026 | $25.12 | $25.22 | $25.09 | $25.13 | 11,449 |
| 4/13/2026 | $25.08 | $25.11 | $25.07 | $25.08 | 6,000 |
| 4/10/2026 | $25.13 | $25.13 | $25.05 | $25.08 | 6,400 |
| 4/9/2026 | $25.01 | $25.11 | $25.01 | $25.06 | 6,100 |
| 4/8/2026 | $25.07 | $25.16 | $25.00 | $25.08 | 4,435 |
| 4/7/2026 | $25.03 | $25.12 | $25.00 | $25.05 | 14,400 |
| 4/6/2026 | $25.02 | $25.13 | $25.01 | $25.01 | 13,500 |
| 4/2/2026 | $24.94 | $25.08 | $24.94 | $25.02 | 9,200 |
| 4/1/2026 | $24.92 | $25.03 | $24.92 | $25.01 | 37,500 |
| 3/31/2026 | $24.92 | $25.08 | $24.90 | $24.92 | 96,748 |
| 3/30/2026 | $25.01 | $25.04 | $24.92 | $25.00 | 13,800 |
| 3/27/2026 | $24.90 | $25.06 | $24.90 | $25.00 | 15,042 |
| 3/26/2026 | $25.04 | $25.05 | $24.94 | $24.95 | 30,700 |
| 3/25/2026 | $24.97 | $25.09 | $24.97 | $25.04 | 21,203 |
| 3/24/2026 | $24.89 | $25.04 | $24.82 | $25.01 | 30,800 |
| 3/23/2026 | $24.89 | $24.96 | $24.89 | $24.94 | 19,517 |
| 3/20/2026 | $24.94 | $24.99 | $24.82 | $24.90 | 37,200 |
| 3/19/2026 | $24.95 | $25.05 | $24.92 | $25.00 | 19,908 |
| 3/18/2026 | $24.95 | $25.03 | $24.95 | $25.00 | 8,035 |
| 3/17/2026 | $25.10 | $25.10 | $25.00 | $25.04 | 148,505 |
| 3/16/2026 | $25.09 | $25.09 | $24.97 | $25.01 | 12,800 |
| 3/13/2026 | $24.93 | $25.03 | $24.92 | $24.97 | 21,702 |
| 3/12/2026 | $24.95 | $25.03 | $24.91 | $25.03 | 367,527 |
| 3/11/2026 | $24.92 | $25.03 | $24.92 | $24.95 | 8,000 |
| 3/10/2026 | $24.91 | $25.00 | $24.91 | $24.98 | 4,005 |
| 3/9/2026 | $24.92 | $24.95 | $24.86 | $24.91 | 10,448 |
| 3/6/2026 | $24.97 | $25.05 | $24.95 | $25.03 | 20,737 |
| 3/5/2026 | $24.91 | $25.05 | $24.91 | $24.96 | 4,600 |
| 3/4/2026 | $25.03 | $25.03 | $24.95 | $24.95 | 6,105 |
| 3/3/2026 | $24.89 | $25.06 | $24.89 | $25.01 | 16,600 |
| 3/2/2026 | $25.00 | $25.05 | $24.95 | $25.03 | 21,109 |
| 2/27/2026 | $24.92 | $25.03 | $24.92 | $25.03 | 120,517 |
| 2/26/2026 | $25.27 | $25.36 | $25.27 | $25.29 | 15,247 |
| 2/25/2026 | $25.27 | $25.38 | $25.27 | $25.31 | 821,500 |
| 2/24/2026 | $25.17 | $25.33 | $25.17 | $25.30 | 463,500 |
| 2/23/2026 | $25.16 | $25.21 | $25.16 | $25.19 | 15,045 |
| 2/20/2026 | $25.18 | $25.21 | $25.15 | $25.17 | 7,545 |