RZC(RZC)
RZC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $25.38 | $25.55 | $25.38 | $25.55 | 15,097 |
| 5/19/2026 | $25.37 | $25.44 | $25.31 | $25.38 | 27,800 |
| 5/18/2026 | $25.48 | $25.51 | $25.40 | $25.41 | 18,800 |
| 5/15/2026 | $25.31 | $25.50 | $25.31 | $25.40 | 24,100 |
| 5/14/2026 | $25.37 | $25.48 | $25.37 | $25.44 | 28,300 |
| 5/13/2026 | $25.37 | $25.41 | $25.34 | $25.38 | 16,500 |
| 5/12/2026 | $25.41 | $25.47 | $25.38 | $25.38 | 22,000 |
| 5/11/2026 | $25.43 | $25.58 | $25.41 | $25.43 | 28,700 |
| 5/8/2026 | $25.36 | $25.52 | $25.35 | $25.52 | 34,000 |
| 5/7/2026 | $25.39 | $25.44 | $25.36 | $25.37 | 24,500 |
| 5/6/2026 | $25.42 | $25.48 | $25.39 | $25.39 | 36,900 |
| 5/5/2026 | $25.41 | $25.44 | $25.37 | $25.42 | 8,700 |
| 5/4/2026 | $25.38 | $25.46 | $25.37 | $25.46 | 20,400 |
| 5/1/2026 | $25.41 | $25.50 | $25.32 | $25.50 | 39,300 |
| 4/30/2026 | $25.41 | $25.49 | $25.39 | $25.41 | 32,700 |
| 4/29/2026 | $25.49 | $25.56 | $25.41 | $25.47 | 7,300 |
| 4/28/2026 | $25.51 | $25.58 | $25.51 | $25.54 | 42,900 |
| 4/27/2026 | $25.60 | $25.60 | $25.42 | $25.56 | 225,200 |
| 4/24/2026 | $25.32 | $25.55 | $25.32 | $25.55 | 12,500 |
| 4/23/2026 | $25.41 | $25.42 | $25.25 | $25.36 | 14,000 |
| 4/22/2026 | $25.30 | $25.37 | $25.30 | $25.37 | 19,400 |
| 4/21/2026 | $25.40 | $25.40 | $25.27 | $25.30 | 18,100 |
| 4/20/2026 | $25.32 | $25.39 | $25.27 | $25.34 | 21,241 |
| 4/17/2026 | $25.36 | $25.45 | $25.33 | $25.33 | 13,437 |
| 4/16/2026 | $25.40 | $25.48 | $25.31 | $25.31 | 17,700 |
| 4/15/2026 | $25.46 | $25.52 | $25.34 | $25.45 | 20,400 |
| 4/14/2026 | $25.28 | $25.46 | $25.28 | $25.42 | 27,900 |
| 4/13/2026 | $25.24 | $25.39 | $25.24 | $25.28 | 16,400 |
| 4/10/2026 | $25.30 | $25.38 | $25.30 | $25.32 | 17,900 |
| 4/9/2026 | $25.28 | $25.37 | $25.26 | $25.37 | 18,400 |
| 4/8/2026 | $25.27 | $25.37 | $25.25 | $25.33 | 33,643 |
| 4/7/2026 | $25.13 | $25.27 | $25.10 | $25.27 | 77,600 |
| 4/6/2026 | $25.13 | $25.24 | $25.06 | $25.16 | 51,400 |
| 4/2/2026 | $25.06 | $25.18 | $25.06 | $25.18 | 105,100 |
| 4/1/2026 | $25.01 | $25.35 | $25.01 | $25.14 | 206,600 |
| 3/31/2026 | $25.40 | $25.46 | $25.36 | $25.41 | 382,100 |
| 3/30/2026 | $25.40 | $25.48 | $25.38 | $25.40 | 1.09M |
| 3/27/2026 | $25.35 | $25.40 | $25.31 | $25.35 | 544,600 |
| 3/26/2026 | $25.34 | $25.43 | $25.27 | $25.35 | 141,000 |
| 3/25/2026 | $25.46 | $25.49 | $25.35 | $25.43 | 145,900 |
| 3/24/2026 | $25.33 | $25.43 | $25.31 | $25.39 | 234,600 |
| 3/23/2026 | $25.37 | $25.43 | $25.27 | $25.34 | 54,800 |
| 3/20/2026 | $25.45 | $25.45 | $25.17 | $25.36 | 59,400 |
| 3/19/2026 | $25.41 | $25.54 | $25.40 | $25.50 | 39,800 |
| 3/18/2026 | $25.56 | $25.60 | $25.45 | $25.47 | 15,400 |
| 3/17/2026 | $25.60 | $25.67 | $25.55 | $25.57 | 44,400 |
| 3/16/2026 | $25.54 | $25.68 | $25.54 | $25.66 | 25,900 |
| 3/13/2026 | $25.61 | $25.66 | $25.53 | $25.61 | 17,300 |
| 3/12/2026 | $25.60 | $25.68 | $25.56 | $25.66 | 19,600 |
| 3/11/2026 | $25.55 | $25.68 | $25.55 | $25.62 | 13,800 |
| 3/10/2026 | $25.56 | $25.65 | $25.56 | $25.60 | 16,618 |
| 3/9/2026 | $25.57 | $25.62 | $25.46 | $25.58 | 231,700 |
| 3/6/2026 | $25.62 | $25.69 | $25.53 | $25.69 | 34,500 |
| 3/5/2026 | $25.64 | $25.67 | $25.58 | $25.63 | 275,400 |
| 3/4/2026 | $25.48 | $25.66 | $25.48 | $25.66 | 427,100 |
| 3/3/2026 | $25.52 | $25.55 | $25.46 | $25.55 | 23,900 |
| 3/2/2026 | $25.55 | $25.66 | $25.55 | $25.58 | 18,200 |
| 2/27/2026 | $25.65 | $25.75 | $25.51 | $25.60 | 87,000 |
| 2/26/2026 | $25.71 | $25.82 | $25.69 | $25.75 | 17,900 |
| 2/25/2026 | $25.60 | $25.82 | $25.55 | $25.79 | 105,900 |
| 2/24/2026 | $25.51 | $25.58 | $25.51 | $25.58 | 58,300 |
| 2/23/2026 | $25.55 | $25.58 | $25.52 | $25.58 | 22,100 |
| 2/20/2026 | $25.54 | $25.57 | $25.50 | $25.54 | 21,500 |