7.125% Fixed-Rate Reset S... (RZC)
25.97
0.15 (0.58%)
At close: Jan 15, 2025, 9:53 AM
RZC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 25.68 | 25.83 | 25.63 | 25.82 | 0.14 | 0.55% | 34,886 |
| Jan 13, 2025 | 25.68 | 25.72 | 25.55 | 25.68 | 0.02 | 0.08% | 29,200 |
| Jan 10, 2025 | 25.67 | 25.76 | 25.58 | 25.66 | -0.10 | -0.39% | 48,638 |
| Jan 8, 2025 | 25.81 | 25.88 | 25.70 | 25.76 | -0.09 | -0.35% | 32,246 |
| Jan 7, 2025 | 25.96 | 26.00 | 25.77 | 25.85 | -0.12 | -0.46% | 26,100 |
| Jan 6, 2025 | 26.04 | 26.10 | 25.91 | 25.97 | -0.06 | -0.23% | 45,600 |
| Jan 3, 2025 | 26.05 | 26.11 | 25.97 | 26.03 | 0.05 | 0.19% | 33,438 |
| Jan 2, 2025 | 25.94 | 26.00 | 25.87 | 25.98 | 0.18 | 0.70% | 39,615 |
| Dec 31, 2024 | 26.13 | 26.14 | 25.70 | 25.80 | -0.70 | -2.64% | 275,015 |
| Dec 30, 2024 | 26.32 | 26.50 | 26.29 | 26.50 | 0.16 | 0.61% | 21,300 |
| Dec 27, 2024 | 26.22 | 26.38 | 26.20 | 26.34 | 0.07 | 0.27% | 17,022 |
| Dec 26, 2024 | 26.39 | 26.40 | 26.12 | 26.27 | -0.18 | -0.68% | 23,300 |
| Dec 24, 2024 | 26.41 | 26.49 | 26.30 | 26.45 | 0.11 | 0.42% | 10,800 |
| Dec 23, 2024 | 26.47 | 26.51 | 26.34 | 26.34 | -0.09 | -0.34% | 12,900 |
| Dec 20, 2024 | 26.40 | 26.64 | 26.26 | 26.43 | 0.11 | 0.42% | 31,300 |
| Dec 19, 2024 | 26.31 | 26.53 | 26.12 | 26.32 | -0.06 | -0.23% | 35,502 |
| Dec 18, 2024 | 26.46 | 26.63 | 26.35 | 26.38 | -0.09 | -0.34% | 53,935 |
| Dec 17, 2024 | 26.25 | 26.47 | 26.03 | 26.47 | 0.31 | 1.19% | 29,822 |
| Dec 16, 2024 | 26.38 | 26.38 | 26.08 | 26.16 | -0.12 | -0.46% | 19,938 |
| Dec 13, 2024 | 26.46 | 26.50 | 26.21 | 26.28 | -0.11 | -0.42% | 22,800 |
| Dec 12, 2024 | 26.68 | 26.68 | 26.33 | 26.39 | -0.24 | -0.90% | 25,600 |
| Dec 11, 2024 | 26.70 | 26.79 | 26.53 | 26.63 | 0.02 | 0.08% | 23,300 |
| Dec 10, 2024 | 26.70 | 26.73 | 26.53 | 26.61 | -0.07 | -0.26% | 39,412 |
| Dec 9, 2024 | 26.78 | 26.79 | 26.64 | 26.68 | -0.07 | -0.26% | 17,600 |
| Dec 6, 2024 | 26.79 | 26.79 | 26.73 | 26.75 | 0.06 | 0.22% | 20,300 |
| Dec 5, 2024 | 26.72 | 26.79 | 26.68 | 26.69 | 0.03 | 0.11% | 34,732 |
| Dec 4, 2024 | 26.69 | 26.69 | 26.62 | 26.66 | 0.03 | 0.11% | 19,200 |
| Dec 3, 2024 | 26.69 | 26.74 | 26.60 | 26.63 | -0.06 | -0.22% | 16,344 |
| Dec 2, 2024 | 26.71 | 26.76 | 26.63 | 26.69 | -0.11 | -0.41% | 24,000 |
| Nov 29, 2024 | 26.42 | 26.80 | 26.42 | 26.80 | 0.39 | 1.48% | 61,609 |
| Nov 27, 2024 | 26.32 | 26.47 | 26.32 | 26.41 | 0.08 | 0.30% | 19,441 |
| Nov 26, 2024 | 26.43 | 26.45 | 26.25 | 26.33 | -0.06 | -0.23% | 22,700 |
| Nov 25, 2024 | 26.59 | 26.64 | 26.35 | 26.39 | -0.06 | -0.23% | 36,748 |
| Nov 22, 2024 | 26.60 | 26.68 | 26.39 | 26.45 | -0.05 | -0.19% | 49,629 |
| Nov 21, 2024 | 26.47 | 26.60 | 26.44 | 26.50 | 0.14 | 0.53% | 20,626 |
| Nov 20, 2024 | 26.56 | 26.56 | 26.35 | 26.36 | -0.14 | -0.53% | 28,500 |
| Nov 19, 2024 | 26.77 | 26.77 | 26.45 | 26.50 | -0.20 | -0.75% | 44,400 |
| Nov 18, 2024 | 26.67 | 26.88 | 26.63 | 26.70 | 0.03 | 0.11% | 27,123 |
| Nov 15, 2024 | 26.72 | 26.78 | 26.62 | 26.67 | -0.06 | -0.22% | 23,600 |
| Nov 14, 2024 | 26.74 | 26.80 | 26.62 | 26.73 | 0.00 | 0.00% | 29,600 |
| Nov 13, 2024 | 26.75 | 26.76 | 26.66 | 26.73 | 0.07 | 0.26% | 36,100 |
| Nov 12, 2024 | 26.78 | 26.88 | 26.65 | 26.66 | -0.17 | -0.63% | 45,800 |
| Nov 11, 2024 | 27.03 | 27.09 | 26.74 | 26.83 | -0.18 | -0.67% | 31,943 |
| Nov 8, 2024 | 26.98 | 27.05 | 26.94 | 27.01 | 0.10 | 0.37% | 27,513 |
| Nov 7, 2024 | 26.87 | 26.99 | 26.78 | 26.91 | 0.16 | 0.60% | 20,645 |
| Nov 6, 2024 | 26.76 | 26.82 | 26.45 | 26.75 | -0.10 | -0.37% | 25,736 |
| Nov 5, 2024 | 26.81 | 26.92 | 26.68 | 26.85 | 0.09 | 0.34% | 31,100 |
| Nov 4, 2024 | 26.73 | 26.84 | 26.67 | 26.76 | 0.12 | 0.45% | 16,617 |
| Nov 1, 2024 | 26.77 | 26.77 | 26.44 | 26.64 | 0.00 | 0.00% | 21,100 |
| Oct 31, 2024 | 26.71 | 26.79 | 26.55 | 26.64 | -0.06 | -0.22% | 72,700 |