Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
REZI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 21.59 | -0.17 | -0.78% | 21.70 | 21.82 | 21.44 | 494,072 |
| May 16 2024 | 21.76 | -0.26 | -1.18% | 22.04 | 22.04 | 21.60 | 611,565 |
| May 15 2024 | 22.02 | 0.13 | 0.59% | 22.18 | 22.25 | 21.91 | 551,775 |
| May 14 2024 | 21.89 | 0.03 | 0.14% | 21.97 | 22.09 | 21.63 | 635,378 |
| May 13 2024 | 21.86 | 0.23 | 1.06% | 21.92 | 21.99 | 21.48 | 852,609 |
| May 10 2024 | 21.63 | 0.15 | 0.70% | 21.54 | 21.72 | 21.31 | 781,405 |
| May 09 2024 | 21.48 | 0.42 | 1.99% | 21.13 | 21.62 | 21.11 | 760,076 |
| May 08 2024 | 21.06 | 0.23 | 1.10% | 20.65 | 21.07 | 20.54 | 581,561 |
| May 07 2024 | 20.83 | 0.08 | 0.39% | 20.90 | 21.00 | 20.64 | 797,158 |
| May 06 2024 | 20.75 | 0.26 | 1.27% | 20.74 | 21.015 | 20.6259 | 866,808 |
| May 03 2024 | 20.49 | 0.76 | 3.85% | 20.50 | 21.33 | 20.20 | 1,152,301 |
| May 02 2024 | 19.73 | 0.44 | 2.28% | 19.49 | 19.83 | 19.16 | 1,018,588 |
| May 01 2024 | 19.29 | -0.24 | -1.23% | 19.61 | 19.78 | 19.29 | 630,948 |
| Apr 30 2024 | 19.53 | -0.63 | -3.13% | 19.95 | 20.03 | 19.53 | 690,606 |
| Apr 29 2024 | 20.16 | 0.28 | 1.41% | 20.00 | 20.25 | 19.96 | 617,369 |
| Apr 26 2024 | 19.88 | 0.08 | 0.40% | 19.91 | 20.085 | 19.79 | 541,387 |
| Apr 25 2024 | 19.80 | -0.01 | -0.05% | 19.53 | 19.84 | 19.42 | 939,989 |
| Apr 24 2024 | 19.81 | 0.03 | 0.15% | 19.69 | 20.14 | 19.44 | 1,099,055 |
| Apr 23 2024 | 19.78 | 0.50 | 2.59% | 19.44 | 19.92 | 19.44 | 1,259,892 |
| Apr 22 2024 | 19.28 | 0.01 | 0.05% | 19.40 | 19.515 | 19.21 | 839,455 |
| Apr 19 2024 | 19.27 | 0.07 | 0.36% | 19.08 | 19.445 | 19.06 | 1,122,098 |
| Apr 18 2024 | 19.20 | -0.19 | -0.98% | 19.63 | 19.68 | 19.12 | 846,859 |
| Apr 17 2024 | 19.39 | -0.37 | -1.87% | 19.90 | 19.92 | 19.19 | 1,259,372 |
| Apr 16 2024 | 19.76 | -0.58 | -2.85% | 20.035 | 20.065 | 19.68 | 668,671 |
| Apr 15 2024 | 20.34 | -0.74 | -3.51% | 21.70 | 21.70 | 20.20 | 1,150,516 |
| Apr 12 2024 | 21.08 | -0.53 | -2.45% | 21.39 | 21.61 | 20.87 | 507,921 |
| Apr 11 2024 | 21.61 | 0.03 | 0.14% | 21.61 | 21.67 | 21.40 | 439,103 |
| Apr 10 2024 | 21.58 | -0.76 | -3.40% | 21.69 | 21.85 | 21.38 | 550,132 |
| Apr 09 2024 | 22.34 | 0.35 | 1.59% | 22.01 | 22.396 | 21.90 | 369,913 |
| Apr 08 2024 | 21.99 | 0.14 | 0.64% | 22.08 | 22.27 | 21.95 | 653,800 |
| Apr 05 2024 | 21.85 | 0.03 | 0.14% | 21.87 | 22.03 | 21.71 | 423,393 |
| Apr 04 2024 | 21.82 | -0.40 | -1.80% | 22.50 | 22.56 | 21.76 | 466,373 |
| Apr 03 2024 | 22.22 | 0.30 | 1.37% | 21.83 | 22.26 | 21.83 | 502,231 |
| Apr 02 2024 | 21.92 | -0.13 | -0.59% | 21.77 | 21.94 | 21.58 | 605,092 |
| Apr 01 2024 | 22.05 | -0.37 | -1.65% | 22.52 | 22.52 | 21.865 | 664,817 |
| Mar 28 2024 | 22.42 | -0.05 | -0.22% | 22.42 | 22.77 | 22.39 | 644,555 |
| Mar 27 2024 | 22.47 | 0.04 | 0.18% | 22.78 | 22.84 | 22.27 | 880,774 |
| Mar 26 2024 | 22.43 | -0.07 | -0.31% | 22.64 | 22.7999 | 22.38 | 494,395 |
| Mar 25 2024 | 22.50 | 0.05 | 0.22% | 22.49 | 22.63 | 22.32 | 575,013 |
| Mar 22 2024 | 22.45 | -0.34 | -1.49% | 22.86 | 23.10 | 22.40 | 629,392 |
| Mar 21 2024 | 22.79 | -0.06 | -0.26% | 23.09 | 23.21 | 22.71 | 996,270 |
| Mar 20 2024 | 22.85 | 0.65 | 2.93% | 22.19 | 23.10 | 22.0966 | 768,665 |
| Mar 19 2024 | 22.20 | -0.07 | -0.31% | 22.23 | 22.56 | 22.15 | 839,438 |
| Mar 18 2024 | 22.27 | -0.39 | -1.72% | 22.81 | 22.81 | 22.25 | 1,410,992 |
| Mar 15 2024 | 22.66 | 0.01 | 0.04% | 22.49 | 22.98 | 22.20 | 11,963,995 |
| Mar 14 2024 | 22.65 | -0.29 | -1.26% | 22.80 | 22.89 | 22.33 | 1,326,222 |
| Mar 13 2024 | 22.94 | 0.24 | 1.06% | 22.58 | 23.05 | 22.57 | 1,020,572 |
| Mar 12 2024 | 22.70 | -0.05 | -0.22% | 22.69 | 22.715 | 22.29 | 601,231 |
| Mar 11 2024 | 22.75 | 0.45 | 2.02% | 22.19 | 22.84 | 22.14 | 753,625 |
| Mar 08 2024 | 22.30 | -0.70 | -3.04% | 23.03 | 23.17 | 22.11 | 1,011,915 |
| Mar 07 2024 | 23.00 | 0.66 | 2.95% | 22.50 | 23.055 | 22.455 | 1,059,078 |
| Mar 06 2024 | 22.34 | 0.39 | 1.78% | 22.17 | 22.55 | 22.00 | 604,112 |
| Mar 05 2024 | 21.95 | -0.36 | -1.61% | 22.10 | 22.42 | 21.89 | 519,935 |
| Mar 04 2024 | 22.31 | -0.37 | -1.63% | 22.67 | 22.75 | 22.28 | 588,276 |
| Mar 01 2024 | 22.68 | 0.35 | 1.57% | 22.34 | 22.75 | 22.1747 | 623,187 |
| Feb 29 2024 | 22.33 | 0.03 | 0.13% | 22.68 | 22.78 | 22.12 | 1,058,053 |
| Feb 28 2024 | 22.30 | 0.21 | 0.95% | 21.80 | 22.57 | 21.7389 | 812,997 |
| Feb 27 2024 | 22.09 | 0.36 | 1.66% | 21.99 | 22.195 | 21.78 | 787,220 |
| Feb 26 2024 | 21.73 | 0.20 | 0.93% | 21.47 | 21.75 | 21.32 | 851,583 |
| Feb 23 2024 | 21.53 | 0.00 | 0.00% | 21.57 | 21.71 | 21.3792 | 673,556 |
| Feb 22 2024 | 21.53 | 0.29 | 1.37% | 21.25 | 21.58 | 21.09 | 770,809 |
| Feb 21 2024 | 21.24 | -0.09 | -0.42% | 21.34 | 21.3875 | 20.578 | 2,047,762 |
| Feb 20 2024 | 21.33 | -0.91 | -4.09% | 21.77 | 22.05 | 21.19 | 1,168,801 |
