Invesco S&P SmallCap 600 ... (RZG)
AMEX: RZG
· Real-Time Price · USD
54.23
1.72 (3.28%)
At close: Aug 22, 2025, 3:59 PM
54.23
0.01%
After-hours: Aug 22, 2025, 05:05 PM EDT
RZG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 52.35 | 52.54 | 52.35 | 52.51 | 52.42 | 0.06% | 913 |
| Aug 20, 2025 | 52.25 | 52.48 | 51.97 | 52.48 | 52.48 | -0.13% | 3,218 |
| Aug 19, 2025 | 52.72 | 52.72 | 52.54 | 52.55 | 52.55 | -0.44% | 730 |
| Aug 18, 2025 | 52.34 | 52.93 | 52.34 | 52.78 | 52.78 | 0.51% | 1,524 |
| Aug 15, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | -0.62% | 598 |
| Aug 14, 2025 | 52.80 | 52.90 | 52.80 | 52.84 | 52.84 | -1.55% | 600 |
| Aug 13, 2025 | 52.99 | 53.72 | 52.99 | 53.67 | 53.67 | 1.57% | 4,200 |
| Aug 12, 2025 | 51.46 | 52.84 | 51.46 | 52.84 | 52.84 | 3.04% | 1,640 |
| Aug 11, 2025 | 50.98 | 51.40 | 50.98 | 51.28 | 51.28 | 0.63% | 637 |
| Aug 8, 2025 | 51.24 | 51.24 | 50.96 | 50.96 | 50.96 | 0.20% | 500 |
| Aug 7, 2025 | 50.79 | 50.89 | 50.69 | 50.86 | 50.86 | -0.72% | 1,800 |
| Aug 6, 2025 | 51.31 | 51.31 | 48.69 | 51.23 | 51.23 | -0.14% | 4,713 |
| Aug 5, 2025 | 51.27 | 51.33 | 50.73 | 51.30 | 51.30 | 0.55% | 14,002 |
| Aug 4, 2025 | 50.41 | 51.02 | 49.81 | 51.02 | 51.02 | 1.31% | 6,038 |
| Aug 1, 2025 | 50.66 | 50.66 | 50.02 | 50.36 | 50.36 | -1.41% | 9,400 |
| Jul 31, 2025 | 51.37 | 51.45 | 51.08 | 51.08 | 51.08 | -0.60% | 7,200 |
| Jul 30, 2025 | 51.46 | 52.07 | 51.18 | 51.39 | 51.39 | 0.02% | 4,016 |
| Jul 29, 2025 | 51.85 | 51.85 | 51.35 | 51.38 | 51.38 | -0.64% | 2,229 |
| Jul 28, 2025 | 51.82 | 51.89 | 51.65 | 51.71 | 51.71 | -0.08% | 1,024 |
| Jul 25, 2025 | 51.52 | 51.75 | 51.38 | 51.75 | 51.75 | 0.54% | 3,324 |