(RZV)
AMEX: RZV
· Real-Time Price · USD
113.37
0.02 (0.02%)
At close: Aug 20, 2025, 3:59 PM
113.46
0.08%
After-hours: Aug 20, 2025, 05:05 PM EDT
RZV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 113.43 | 113.56 | 113.27 | 113.46 | 113.37 | 0.10% | 1,277 |
| Aug 19, 2025 | 114.23 | 114.23 | 112.97 | 113.35 | 113.35 | 0.31% | 2,137 |
| Aug 18, 2025 | 112.86 | 113.31 | 112.63 | 113.00 | 113.00 | 0.28% | 2,000 |
| Aug 15, 2025 | 113.03 | 113.07 | 112.43 | 112.68 | 112.68 | -0.46% | 8,800 |
| Aug 14, 2025 | 112.43 | 113.20 | 112.37 | 113.20 | 113.20 | -1.02% | 2,827 |
| Aug 13, 2025 | 111.00 | 114.49 | 111.00 | 114.37 | 114.37 | 3.30% | 4,014 |
| Aug 12, 2025 | 108.94 | 110.79 | 108.94 | 110.72 | 110.72 | 3.07% | 1,400 |
| Aug 11, 2025 | 107.60 | 107.60 | 106.97 | 107.42 | 107.42 | -0.32% | 3,323 |
| Aug 8, 2025 | 108.70 | 108.70 | 107.61 | 107.76 | 107.76 | -0.35% | 1,000 |
| Aug 7, 2025 | 107.98 | 108.25 | 107.76 | 108.14 | 108.14 | -0.23% | 2,500 |
| Aug 6, 2025 | 107.76 | 108.49 | 107.76 | 108.39 | 108.39 | 1.41% | 6,420 |
| Aug 5, 2025 | 105.87 | 106.88 | 105.00 | 106.88 | 106.88 | 1.01% | 7,900 |
| Aug 4, 2025 | 104.56 | 105.81 | 104.56 | 105.81 | 105.81 | 1.88% | 1,700 |
| Aug 1, 2025 | 105.07 | 105.07 | 103.54 | 103.86 | 103.86 | -2.31% | 2,420 |
| Jul 31, 2025 | 106.93 | 106.93 | 106.24 | 106.32 | 106.32 | -1.17% | 2,240 |
| Jul 30, 2025 | 109.11 | 109.11 | 107.58 | 107.58 | 107.58 | -1.52% | 1,200 |
| Jul 29, 2025 | 110.56 | 110.56 | 108.96 | 109.24 | 109.24 | -0.90% | 2,800 |
| Jul 28, 2025 | 110.47 | 110.76 | 109.95 | 110.23 | 110.23 | -0.25% | 5,900 |
| Jul 25, 2025 | 110.32 | 110.51 | 110.32 | 110.51 | 110.51 | 0.54% | 1,015 |
| Jul 24, 2025 | 110.63 | 110.63 | 109.88 | 109.92 | 109.92 | -2.41% | 1,300 |