Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RZAG11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28 2025 | 8.23 | 0.09 | 1.11% | 8.19 | 8.25 | 8.15 | 135,752 |
| Feb 27 2025 | 8.14 | -0.03 | -0.37% | 8.25 | 8.25 | 8.11 | 215,808 |
| Feb 26 2025 | 8.17 | -0.01 | -0.12% | 8.20 | 8.23 | 8.11 | 213,094 |
| Feb 25 2025 | 8.18 | 0.00 | 0.00% | 8.25 | 8.26 | 8.15 | 185,859 |
| Feb 24 2025 | 8.18 | 0.01 | 0.12% | 8.17 | 8.25 | 8.17 | 162,533 |
| Feb 21 2025 | 8.17 | 0.04 | 0.49% | 8.13 | 8.23 | 8.13 | 105,075 |
| Feb 20 2025 | 8.13 | 0.05 | 0.62% | 8.07 | 8.19 | 8.07 | 137,919 |
| Feb 19 2025 | 8.08 | -0.04 | -0.49% | 8.09 | 8.24 | 8.05 | 204,986 |
| Feb 18 2025 | 8.12 | 0.12 | 1.50% | 8.00 | 8.20 | 7.97 | 283,438 |
| Feb 17 2025 | 8.00 | 0.12 | 1.52% | 7.88 | 8.08 | 7.88 | 180,810 |
| Feb 14 2025 | 7.88 | 0.03 | 0.38% | 7.88 | 7.93 | 7.86 | 118,261 |
| Feb 13 2025 | 7.85 | 0.00 | 0.00% | 7.90 | 7.93 | 7.85 | 89,922 |
| Feb 12 2025 | 7.85 | -0.01 | -0.13% | 7.82 | 7.90 | 7.82 | 122,749 |
| Feb 11 2025 | 7.86 | -0.02 | -0.25% | 7.88 | 7.89 | 7.83 | 92,538 |
| Feb 10 2025 | 7.88 | 0.01 | 0.13% | 7.87 | 7.95 | 7.82 | 121,803 |
| Feb 07 2025 | 7.87 | 0.00 | 0.00% | 7.90 | 7.94 | 7.83 | 110,687 |
| Feb 06 2025 | 7.87 | 0.04 | 0.51% | 7.83 | 7.87 | 7.81 | 144,924 |
| Feb 05 2025 | 7.83 | 0.01 | 0.13% | 7.82 | 7.91 | 7.80 | 137,749 |
| Feb 04 2025 | 7.82 | -0.02 | -0.26% | 7.90 | 7.90 | 7.80 | 79,691 |
| Feb 03 2025 | 7.84 | -0.11 | -1.38% | 7.75 | 7.87 | 7.75 | 199,484 |
| Jan 31 2025 | 7.95 | 0.05 | 0.63% | 7.90 | 7.95 | 7.86 | 150,062 |
| Jan 30 2025 | 7.90 | -0.03 | -0.38% | 7.93 | 7.93 | 7.85 | 127,165 |
| Jan 29 2025 | 7.93 | 0.07 | 0.89% | 7.86 | 7.99 | 7.86 | 157,998 |
| Jan 28 2025 | 7.86 | -0.07 | -0.88% | 7.95 | 7.95 | 7.85 | 114,353 |
| Jan 27 2025 | 7.93 | -0.01 | -0.13% | 7.91 | 8.00 | 7.84 | 126,508 |
| Jan 24 2025 | 7.94 | 0.05 | 0.63% | 7.88 | 7.98 | 7.85 | 92,791 |
| Jan 23 2025 | 7.89 | -0.08 | -1.00% | 7.98 | 8.03 | 7.89 | 183,252 |
| Jan 22 2025 | 7.97 | -0.05 | -0.62% | 7.93 | 8.01 | 7.91 | 109,556 |
| Jan 21 2025 | 8.02 | 0.01 | 0.12% | 8.01 | 8.12 | 7.94 | 170,896 |
| Jan 20 2025 | 8.01 | 0.31 | 4.03% | 7.70 | 8.03 | 7.70 | 620,771 |
| Jan 17 2025 | 7.70 | -0.05 | -0.65% | 7.75 | 7.75 | 7.63 | 156,544 |
| Jan 16 2025 | 7.75 | -0.06 | -0.77% | 7.83 | 7.88 | 7.75 | 308,406 |
| Jan 15 2025 | 7.81 | 0.03 | 0.39% | 7.78 | 7.87 | 7.77 | 242,107 |
| Jan 14 2025 | 7.78 | -0.07 | -0.89% | 7.85 | 7.89 | 7.75 | 293,222 |
| Jan 13 2025 | 7.85 | 0.00 | 0.00% | 7.84 | 7.89 | 7.78 | 143,868 |
| Jan 10 2025 | 7.85 | 0.00 | 0.00% | 7.90 | 7.90 | 7.85 | 110,083 |
| Jan 09 2025 | 7.85 | -0.03 | -0.38% | 7.82 | 7.92 | 7.78 | 227,373 |
| Jan 08 2025 | 7.88 | 0.03 | 0.38% | 7.93 | 7.95 | 7.85 | 167,834 |
| Jan 07 2025 | 7.85 | 0.05 | 0.64% | 7.83 | 7.90 | 7.78 | 137,704 |
| Jan 06 2025 | 7.80 | -0.04 | -0.51% | 7.84 | 7.87 | 7.80 | 106,384 |
| Jan 03 2025 | 7.84 | 0.07 | 0.90% | 7.77 | 7.84 | 7.74 | 100,061 |
| Jan 02 2025 | 7.77 | -0.30 | -3.72% | 7.96 | 7.96 | 7.70 | 196,581 |
| Dec 30 2024 | 8.07 | 0.22 | 2.80% | 7.90 | 8.07 | 7.88 | 212,240 |
| Dec 27 2024 | 7.85 | -0.03 | -0.38% | 7.95 | 7.96 | 7.80 | 206,109 |
| Dec 26 2024 | 7.88 | 0.32 | 4.23% | 7.38 | 7.90 | 7.38 | 361,532 |
| Dec 23 2024 | 7.56 | 0.23 | 3.14% | 7.36 | 7.59 | 7.33 | 202,792 |
| Dec 20 2024 | 7.33 | 0.08 | 1.10% | 7.33 | 7.37 | 7.25 | 185,096 |
| Dec 19 2024 | 7.25 | -0.04 | -0.55% | 7.32 | 7.35 | 7.17 | 280,831 |
| Dec 18 2024 | 7.29 | -0.04 | -0.55% | 7.38 | 7.41 | 7.15 | 333,711 |
| Dec 17 2024 | 7.33 | 0.12 | 1.66% | 7.22 | 7.47 | 7.06 | 606,512 |
| Dec 16 2024 | 7.21 | -0.07 | -0.96% | 7.30 | 7.44 | 7.19 | 300,964 |
| Dec 13 2024 | 7.28 | 0.15 | 2.10% | 7.21 | 7.28 | 7.16 | 261,952 |
| Dec 12 2024 | 7.13 | -0.04 | -0.56% | 7.17 | 7.29 | 7.12 | 244,855 |
| Dec 11 2024 | 7.17 | -0.08 | -1.10% | 7.10 | 7.25 | 7.10 | 326,218 |
| Dec 10 2024 | 7.25 | -0.07 | -0.96% | 7.31 | 7.40 | 7.20 | 273,236 |
| Dec 09 2024 | 7.32 | -0.18 | -2.40% | 7.47 | 7.50 | 7.31 | 232,039 |
| Dec 06 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.66 | 7.32 | 363,845 |
| Dec 05 2024 | 7.50 | -0.18 | -2.34% | 7.68 | 7.80 | 7.50 | 368,052 |
| Dec 04 2024 | 7.68 | -0.09 | -1.16% | 7.80 | 7.80 | 7.66 | 156,346 |
| Dec 03 2024 | 7.77 | -0.07 | -0.89% | 7.91 | 7.91 | 7.71 | 254,099 |
| Dec 02 2024 | 7.84 | -0.12 | -1.51% | 7.91 | 7.91 | 7.82 | 214,121 |
