Invesco S&P SmallCap 600 ... (RZG)
AMEX: RZG
· Real-Time Price · USD
54.22
-0.25 (-0.46%)
At close: Oct 01, 2025, 1:35 PM
RZG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 54.30 | 54.48 | 53.97 | 54.47 | n/a | 0.06% | 3,138 |
| Sep 29, 2025 | 54.82 | 54.82 | 54.34 | 54.44 | n/a | 0.15% | 1,332 |
| Sep 26, 2025 | 54.31 | 54.41 | 54.18 | 54.36 | 54.36 | 1.19% | 1,800 |
| Sep 25, 2025 | 53.59 | 53.75 | 53.56 | 53.72 | 53.72 | -0.83% | 1,635 |
| Sep 24, 2025 | 54.89 | 54.89 | 54.17 | 54.17 | 54.17 | -1.04% | 3,720 |
| Sep 23, 2025 | 54.68 | 54.88 | 54.68 | 54.74 | 54.74 | -0.31% | 2,238 |
| Sep 22, 2025 | 54.83 | 54.91 | 54.65 | 54.91 | 54.91 | 0.51% | 1,337 |
| Sep 19, 2025 | 54.72 | 54.73 | 54.62 | 54.63 | 54.57 | -1.21% | 1,100 |
| Sep 18, 2025 | 54.37 | 55.30 | 54.37 | 55.30 | 55.25 | 2.50% | 1,200 |
| Sep 17, 2025 | 54.28 | 54.99 | 53.94 | 53.95 | 53.89 | -0.31% | 1,120 |
| Sep 16, 2025 | 53.80 | 54.12 | 53.80 | 54.12 | 54.06 | -0.02% | 5,817 |
| Sep 15, 2025 | 54.50 | 54.50 | 54.11 | 54.13 | 54.07 | -0.17% | 2,731 |
| Sep 12, 2025 | 54.28 | 54.33 | 54.16 | 54.22 | 54.16 | -1.09% | 3,214 |
| Sep 11, 2025 | 54.63 | 54.82 | 54.48 | 54.82 | 54.76 | 2.39% | 1,500 |
| Sep 10, 2025 | 53.97 | 53.97 | 53.54 | 53.54 | 53.48 | -0.19% | 1,500 |
| Sep 9, 2025 | 53.64 | 53.80 | 53.64 | 53.64 | 53.58 | -0.91% | 1,347 |
| Sep 8, 2025 | 53.94 | 54.13 | 53.94 | 54.13 | 54.07 | -0.07% | 711 |
| Sep 5, 2025 | 54.20 | 54.20 | 53.78 | 54.17 | 54.11 | 0.00% | 4,720 |
| Sep 4, 2025 | 53.75 | 54.17 | 53.75 | 54.17 | 54.11 | 1.01% | 1,500 |
| Sep 3, 2025 | 53.78 | 53.80 | 53.49 | 53.63 | 53.58 | -0.20% | 1,610 |
Page 1 of 136