Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
REZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 16 2024 | 82.9213 | 0.10 | 0.12% | 82.83 | 83.06 | 82.26 | 172,410 |
| Aug 15 2024 | 82.82 | -0.36 | -0.43% | 83.67 | 83.67 | 82.47 | 35,798 |
| Aug 14 2024 | 83.18 | 0.28 | 0.34% | 83.15 | 83.55 | 82.76 | 1,162,197 |
| Aug 13 2024 | 82.90 | 0.59 | 0.72% | 82.58 | 83.04 | 82.41 | 28,087 |
| Aug 12 2024 | 82.31 | -0.56 | -0.68% | 82.87 | 82.87 | 81.78 | 69,045 |
| Aug 09 2024 | 82.87 | 0.93 | 1.14% | 82.24 | 82.90 | 81.57 | 33,138 |
| Aug 08 2024 | 81.9399 | 0.51 | 0.63% | 81.67 | 82.10 | 81.04 | 50,790 |
| Aug 07 2024 | 81.43 | -0.53 | -0.65% | 82.34 | 83.19 | 81.34 | 123,606 |
| Aug 06 2024 | 81.96 | 2.13 | 2.67% | 80.00 | 82.63 | 79.7247 | 219,220 |
| Aug 05 2024 | 79.8283 | -1.92 | -2.35% | 80.43 | 81.99 | 79.80 | 37,414 |
| Aug 02 2024 | 81.75 | 1.00 | 1.24% | 80.35 | 82.40 | 80.35 | 81,602 |
| Aug 01 2024 | 80.75 | 1.05 | 1.31% | 80.09 | 80.9461 | 79.99 | 33,604 |
| Jul 31 2024 | 79.7044 | -0.76 | -0.94% | 80.57 | 80.7711 | 79.57 | 18,084 |
| Jul 30 2024 | 80.46 | -0.08 | -0.10% | 80.81 | 81.11 | 79.96 | 31,753 |
| Jul 29 2024 | 80.54 | 0.41 | 0.51% | 80.30 | 80.72 | 79.39 | 28,200 |
| Jul 26 2024 | 80.129 | 1.56 | 1.98% | 79.16 | 80.40 | 79.14 | 33,706 |
| Jul 25 2024 | 78.57 | -0.94 | -1.18% | 79.56 | 80.46 | 78.39 | 26,703 |
| Jul 24 2024 | 79.5087 | -1.07 | -1.32% | 80.41 | 80.98 | 79.50 | 16,454 |
| Jul 23 2024 | 80.5744 | -0.16 | -0.20% | 80.75 | 81.16 | 80.25 | 20,065 |
| Jul 22 2024 | 80.7376 | 0.82 | 1.02% | 80.17 | 80.80 | 79.7064 | 17,990 |
| Jul 19 2024 | 79.92 | -0.22 | -0.27% | 80.39 | 80.42 | 79.84 | 16,058 |
| Jul 18 2024 | 80.14 | -0.59 | -0.73% | 80.51 | 81.5773 | 79.96 | 80,162 |
| Jul 17 2024 | 80.73 | 0.81 | 1.01% | 79.72 | 80.73 | 79.72 | 33,329 |
| Jul 16 2024 | 79.9206 | 1.05 | 1.33% | 79.19 | 80.00 | 79.1252 | 57,049 |
| Jul 15 2024 | 78.87 | 0.42 | 0.53% | 78.69 | 79.195 | 78.5357 | 20,443 |
| Jul 12 2024 | 78.4523 | 0.31 | 0.40% | 78.52 | 78.8208 | 78.1799 | 34,936 |
| Jul 11 2024 | 78.14 | 1.19 | 1.55% | 77.65 | 78.90 | 77.65 | 46,148 |
| Jul 10 2024 | 76.95 | 0.07 | 0.09% | 77.14 | 77.345 | 76.46 | 19,541 |
| Jul 09 2024 | 76.88 | -0.03 | -0.04% | 76.98 | 77.0864 | 76.25 | 21,422 |
| Jul 08 2024 | 76.9114 | -0.22 | -0.28% | 77.17 | 77.3981 | 76.82 | 407,193 |
| Jul 05 2024 | 77.13 | 0.52 | 0.68% | 76.80 | 77.234 | 76.5201 | 32,784 |
| Jul 03 2024 | 76.61 | -0.29 | -0.38% | 76.99 | 77.17 | 76.61 | 30,998 |
| Jul 02 2024 | 76.8993 | 0.48 | 0.63% | 76.54 | 76.98 | 76.54 | 57,419 |
| Jul 01 2024 | 76.4202 | -0.04 | -0.05% | 77.09 | 77.09 | 75.9396 | 37,936 |
| Jun 28 2024 | 76.46 | 0.00 | 0.00% | 76.46 | 76.46 | 76.46 | 0 |
| Jun 27 2024 | 76.46 | 0.57 | 0.75% | 75.97 | 76.46 | 75.628 | 20,238 |
| Jun 26 2024 | 75.89 | -0.25 | -0.33% | 75.80 | 76.10 | 75.5411 | 24,298 |
| Jun 25 2024 | 76.14 | -0.96 | -1.25% | 77.18 | 77.18 | 75.727 | 24,427 |
| Jun 24 2024 | 77.10 | 0.79 | 1.04% | 76.37 | 77.515 | 76.32 | 32,805 |
| Jun 21 2024 | 76.31 | 0.13 | 0.17% | 76.31 | 76.42 | 75.99 | 15,439 |
| Jun 20 2024 | 76.1787 | -0.31 | -0.41% | 76.18 | 76.25 | 75.81 | 16,832 |
| Jun 18 2024 | 76.49 | 0.82 | 1.08% | 75.96 | 76.49 | 75.6627 | 22,461 |
| Jun 17 2024 | 75.67 | -0.13 | -0.17% | 75.60 | 75.91 | 75.02 | 19,152 |
| Jun 14 2024 | 75.80 | 0.39 | 0.52% | 75.12 | 75.80 | 74.8806 | 23,302 |
| Jun 13 2024 | 75.41 | 0.74 | 0.99% | 74.80 | 75.449 | 74.58 | 17,346 |
| Jun 12 2024 | 74.67 | 0.54 | 0.72% | 75.37 | 75.90 | 74.66 | 24,035 |
| Jun 11 2024 | 74.1329 | -0.64 | -0.85% | 73.98 | 74.4299 | 73.87 | 11,754 |
| Jun 10 2024 | 74.77 | 0.19 | 0.25% | 74.26 | 75.18 | 74.18 | 25,652 |
| Jun 07 2024 | 74.58 | -0.52 | -0.69% | 74.28 | 74.81 | 74.23 | 17,958 |
| Jun 06 2024 | 75.10 | -0.11 | -0.15% | 74.94 | 75.325 | 74.60 | 17,218 |
| Jun 05 2024 | 75.21 | 0.06 | 0.08% | 75.37 | 75.37 | 74.66 | 20,812 |
| Jun 04 2024 | 75.15 | 0.88 | 1.18% | 74.31 | 75.45 | 74.31 | 21,745 |
| Jun 03 2024 | 74.2702 | 0.07 | 0.09% | 74.35 | 74.5337 | 74.005 | 18,034 |
| May 31 2024 | 74.20 | 1.37 | 1.88% | 73.20 | 74.20 | 73.20 | 14,023 |
| May 30 2024 | 72.83 | 1.15 | 1.60% | 72.04 | 72.83 | 72.04 | 13,979 |
| May 29 2024 | 71.68 | -0.92 | -1.27% | 71.97 | 71.97 | 71.1881 | 22,767 |
| May 28 2024 | 72.60 | -0.66 | -0.90% | 73.57 | 73.81 | 72.60 | 39,285 |
| May 24 2024 | 73.2603 | 0.07 | 0.10% | 73.41 | 73.5782 | 73.25 | 11,516 |
| May 23 2024 | 73.19 | -1.51 | -2.02% | 74.88 | 74.88 | 73.16 | 19,108 |
| May 22 2024 | 74.70 | -0.14 | -0.19% | 74.71 | 75.3499 | 74.52 | 20,831 |
| May 21 2024 | 74.84 | -0.17 | -0.23% | 74.92 | 75.1373 | 74.68 | 16,310 |
| May 20 2024 | 75.01 | -0.45 | -0.60% | 75.42 | 75.5799 | 74.97 | 26,940 |
