Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RRZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 1.137 | 0.00 | 0.00% | 1.137 | 1.137 | 1.137 | 0.00 |
| Jul 29 2024 | 1.137 | -0.03 | -2.32% | 1.137 | 1.137 | 1.137 | 2,000 |
| Jul 26 2024 | 1.164 | -0.04 | -3.00% | 1.164 | 1.164 | 1.164 | 5,154 |
| Jul 25 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
| Jul 24 2024 | 1.20 | 0.04 | 3.63% | 1.1945 | 1.20 | 1.1945 | 1,154 |
| Jul 23 2024 | 1.158 | -0.04 | -3.46% | 1.189 | 1.189 | 1.158 | 55 |
| Jul 22 2024 | 1.1995 | -0.01 | -0.66% | 1.1995 | 1.1995 | 1.1995 | 1,000 |
| Jul 19 2024 | 1.2075 | -0.02 | -1.71% | 1.2075 | 1.2075 | 1.2075 | 2,400 |
| Jul 18 2024 | 1.2285 | 0.03 | 2.16% | 1.2285 | 1.2285 | 1.2285 | 525 |
| Jul 17 2024 | 1.2025 | 0.00 | 0.00% | 1.2025 | 1.2025 | 1.2025 | 0.00 |
| Jul 16 2024 | 1.2025 | -0.03 | -2.28% | 1.2025 | 1.2025 | 1.2025 | 450 |
| Jul 15 2024 | 1.2305 | 0.00 | 0.08% | 1.23 | 1.2305 | 1.23 | 7,623 |
| Jul 12 2024 | 1.2295 | 0.01 | 0.78% | 1.2055 | 1.2295 | 1.2055 | 5,252 |
| Jul 11 2024 | 1.22 | 0.02 | 1.37% | 1.199 | 1.22 | 1.19 | 21,000 |
| Jul 10 2024 | 1.2035 | 0.00 | 0.00% | 1.2035 | 1.2035 | 1.2035 | 0.00 |
| Jul 09 2024 | 1.2035 | 0.00 | 0.00% | 1.2035 | 1.2035 | 1.2035 | 0.00 |
| Jul 08 2024 | 1.2035 | 0.03 | 2.25% | 1.203 | 1.2035 | 1.203 | 6,693 |
| Jul 05 2024 | 1.177 | 0.00 | 0.00% | 1.177 | 1.177 | 1.177 | 0.00 |
| Jul 04 2024 | 1.177 | 0.00 | 0.00% | 1.177 | 1.177 | 1.177 | 0.00 |
| Jul 03 2024 | 1.177 | 0.03 | 2.44% | 1.174 | 1.177 | 1.142 | 6,666 |
| Jul 02 2024 | 1.149 | 0.00 | -0.09% | 1.181 | 1.181 | 1.149 | 5,900 |
| Jul 01 2024 | 1.15 | -0.05 | -4.17% | 1.15 | 1.15 | 1.15 | 3,000 |
| Jun 28 2024 | 1.20 | 0.00 | 0.42% | 1.19 | 1.20 | 1.19 | 15,000 |
| Jun 27 2024 | 1.195 | 0.01 | 1.06% | 1.1525 | 1.195 | 1.1525 | 12,530 |
| Jun 26 2024 | 1.1825 | 0.00 | 0.00% | 1.1825 | 1.1825 | 1.1825 | 0.00 |
| Jun 25 2024 | 1.1825 | -0.02 | -1.99% | 1.185 | 1.185 | 1.182 | 3,075 |
| Jun 24 2024 | 1.2065 | 0.01 | 1.13% | 1.2065 | 1.2065 | 1.2065 | 9 |
| Jun 21 2024 | 1.193 | 0.02 | 2.10% | 1.193 | 1.193 | 1.193 | 2,516 |
| Jun 20 2024 | 1.1685 | 0.00 | 0.00% | 1.1685 | 1.1685 | 1.1685 | 0.00 |
| Jun 19 2024 | 1.1685 | 0.01 | 0.91% | 1.1475 | 1.1685 | 1.1475 | 1,775 |
| Jun 18 2024 | 1.158 | 0.04 | 3.53% | 1.158 | 1.158 | 1.158 | 2,800 |
| Jun 17 2024 | 1.1185 | -0.03 | -2.19% | 1.1185 | 1.1185 | 1.1185 | 125 |
| Jun 14 2024 | 1.1435 | 0.00 | 0.00% | 1.1435 | 1.1435 | 1.1435 | 0.00 |
| Jun 13 2024 | 1.1435 | 0.00 | 0.00% | 1.1435 | 1.1435 | 1.1435 | 0.00 |
| Jun 12 2024 | 1.1435 | 0.04 | 3.95% | 1.1455 | 1.16 | 1.1435 | 15,000 |
| Jun 11 2024 | 1.10 | -0.07 | -5.94% | 1.10 | 1.10 | 1.10 | 3,000 |
| Jun 10 2024 | 1.1695 | 0.00 | 0.00% | 1.1695 | 1.1695 | 1.1695 | 0.00 |
| Jun 07 2024 | 1.1695 | -0.04 | -3.39% | 1.204 | 1.204 | 1.1695 | 9,410 |
| Jun 06 2024 | 1.2105 | 0.03 | 2.54% | 1.2105 | 1.2105 | 1.2105 | 800 |
| Jun 05 2024 | 1.1805 | 0.00 | 0.04% | 1.1795 | 1.1805 | 1.1445 | 7,452 |
| Jun 04 2024 | 1.18 | -0.03 | -2.56% | 1.18 | 1.18 | 1.18 | 7,535 |
| Jun 03 2024 | 1.211 | 0.00 | 0.00% | 1.211 | 1.211 | 1.211 | 0.00 |
| May 31 2024 | 1.211 | 0.08 | 7.12% | 1.211 | 1.211 | 1.211 | 600 |
| May 30 2024 | 1.1305 | -0.10 | -8.09% | 1.1305 | 1.1305 | 1.1305 | 500 |
| May 29 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 0.00 |
| May 28 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 0.00 |
| May 27 2024 | 1.23 | 0.01 | 0.53% | 1.23 | 1.23 | 1.23 | 600 |
| May 24 2024 | 1.2235 | -0.02 | -1.73% | 1.1995 | 1.224 | 1.1945 | 9,002 |
| May 23 2024 | 1.245 | -0.03 | -2.66% | 1.245 | 1.245 | 1.245 | 41 |
| May 22 2024 | 1.279 | 0.00 | 0.00% | 1.279 | 1.279 | 1.279 | 0.00 |
| May 21 2024 | 1.279 | -0.01 | -1.04% | 1.279 | 1.279 | 1.279 | 2,500 |
| May 20 2024 | 1.2925 | 0.04 | 3.03% | 1.271 | 1.2925 | 1.271 | 6,186 |
| May 17 2024 | 1.2545 | 0.01 | 0.48% | 1.2545 | 1.2545 | 1.2545 | 3,350 |
| May 16 2024 | 1.2485 | 0.00 | 0.00% | 1.2485 | 1.2485 | 1.2485 | 0.00 |
| May 15 2024 | 1.2485 | 0.00 | 0.00% | 1.2485 | 1.2485 | 1.2485 | 0.00 |
| May 14 2024 | 1.2485 | 0.02 | 1.63% | 1.2335 | 1.2485 | 1.2335 | 5,000 |
| May 13 2024 | 1.2285 | 0.01 | 0.53% | 1.2285 | 1.2285 | 1.2285 | 2,400 |
| May 10 2024 | 1.222 | 0.01 | 0.99% | 1.222 | 1.222 | 1.2215 | 13,484 |
| May 09 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0.00 |
| May 08 2024 | 1.21 | 0.01 | 0.58% | 1.2105 | 1.2105 | 1.21 | 10,584 |
| May 07 2024 | 1.203 | 0.03 | 2.56% | 1.194 | 1.2095 | 1.194 | 3,520 |
| May 06 2024 | 1.173 | -0.01 | -0.59% | 1.173 | 1.1825 | 1.173 | 5,025 |
| May 03 2024 | 1.18 | 0.00 | 0.00% | 1.1795 | 1.18 | 1.1795 | 4,000 |
| May 02 2024 | 1.18 | -0.06 | -4.95% | 1.182 | 1.182 | 1.18 | 3,539 |
