(RZV)
AMEX: RZV
· Real-Time Price · USD
118.40
-0.70 (-0.59%)
At close: Sep 09, 2025, 3:59 PM
118.37
-0.03%
After-hours: Sep 09, 2025, 06:10 PM EDT
RZV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 118.44 | 118.48 | 118.04 | 118.37 | n/a | -0.61% | 3,176 |
| Sep 8, 2025 | 120.07 | 120.07 | 117.71 | 119.10 | 119.17 | -0.36% | 10,700 |
| Sep 5, 2025 | 120.51 | 120.90 | 118.97 | 119.53 | 119.53 | 0.57% | 7,446 |
| Sep 4, 2025 | 117.53 | 118.85 | 117.53 | 118.85 | 118.85 | 1.21% | 5,800 |
| Sep 3, 2025 | 118.52 | 118.52 | 116.95 | 117.43 | 117.43 | -0.51% | 18,402 |
| Sep 2, 2025 | 116.77 | 118.03 | 116.70 | 118.03 | 118.03 | -0.61% | 42,100 |
| Aug 29, 2025 | 118.61 | 118.75 | 118.20 | 118.75 | 118.75 | -0.07% | 1,300 |
| Aug 28, 2025 | 119.77 | 119.77 | 118.01 | 118.83 | 118.83 | -0.52% | 8,329 |
| Aug 27, 2025 | 118.46 | 119.46 | 118.46 | 119.45 | 119.45 | 1.49% | 22,600 |
| Aug 26, 2025 | 118.21 | 118.30 | 117.70 | 117.70 | 117.70 | 0.10% | 8,100 |
| Aug 25, 2025 | 117.65 | 117.85 | 117.26 | 117.58 | 117.58 | 0.00% | 7,200 |
| Aug 22, 2025 | 113.37 | 117.62 | 113.37 | 117.58 | 117.58 | 4.24% | 3,831 |
| Aug 21, 2025 | 112.52 | 112.80 | 112.42 | 112.80 | 112.80 | -0.58% | 4,400 |
| Aug 20, 2025 | 113.43 | 113.56 | 113.27 | 113.46 | 113.46 | 0.10% | 1,300 |
| Aug 19, 2025 | 114.23 | 114.23 | 112.97 | 113.35 | 113.35 | 0.31% | 2,137 |
| Aug 18, 2025 | 112.86 | 113.31 | 112.63 | 113.00 | 113.00 | 0.28% | 2,000 |
| Aug 15, 2025 | 113.03 | 113.07 | 112.43 | 112.68 | 112.68 | -0.46% | 8,800 |
| Aug 14, 2025 | 112.43 | 113.20 | 112.37 | 113.20 | 113.20 | -1.02% | 2,827 |
| Aug 13, 2025 | 111.00 | 114.49 | 111.00 | 114.37 | 114.37 | 3.30% | 4,014 |
| Aug 12, 2025 | 108.94 | 110.79 | 108.94 | 110.72 | 110.72 | 3.07% | 1,400 |