Historical Stock Prices

RZA 
$26.55
*  
0.12
 negative 
0.45%
Get RZA Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 26.65 26.8 26.55 26.55 50,762
04/16/2014 26.73 26.91 26.6172 26.67 31,481
04/15/2014 26.63 26.84 26.53 26.59 29,055
04/14/2014 26.66 26.79 26.5 26.62 25,871
04/11/2014 26.47 26.57 26.4599 26.57 18,582
04/10/2014 26.36 26.52 26.35 26.44 23,160
04/09/2014 26.53 26.59 26.44 26.44 58,914
04/08/2014 26.51 26.55 26.39 26.42 32,296
04/07/2014 26.56 26.56 26.4 26.49 25,702
04/04/2014 26.44 26.65 26.41 26.5 26,867
04/03/2014 26.62 26.62 26.371 26.44 74,956
04/02/2014 26.63 26.65 26.49 26.54 19,379
04/01/2014 26.62 26.62 26.491 26.5664 46,662
03/31/2014 26.62 26.65 26.49 26.49 34,625
03/28/2014 26.47 26.64 26.421 26.56 18,677
03/27/2014 26.31 26.4699 26.2699 26.43 42,560
03/26/2014 26.27 26.41 26.15 26.19 114,417
03/25/2014 26.22 26.22 26.11 26.1401 46,746
03/24/2014 26.15 26.158 26.04 26.09 62,739
03/21/2014 26.39 26.39 26.11 26.11 32,124
03/20/2014 26.08 26.31 26.0592 26.2 41,689
03/19/2014 25.98 26.119 25.95 26.07 21,846
03/18/2014 26.07 26.11 25.921 25.94 35,160
03/17/2014 25.8 25.95 25.79 25.89 93,390
03/14/2014 25.8 25.8 25.758 25.8 42,399
03/13/2014 25.8 25.849 25.771 25.8 56,034
03/12/2014 25.69 25.85 25.69 25.8 21,144
03/11/2014 25.77 25.795 25.67 25.7799 21,499
03/10/2014 25.67 25.89 25.67 25.76 11,373
03/07/2014 25.97 25.97 25.78 25.8 26,450
03/06/2014 25.94 26 25.68 25.84 55,447
03/05/2014 26.05 26.05 25.74 25.88 20,151
03/04/2014 26.05 26.06 25.88 25.93 23,638
03/03/2014 25.94 25.94 25.791 25.9 24,874
02/28/2014 25.9 26 25.83 25.84 77,577
02/27/2014 25.93 25.93 25.81 25.84 59,191
02/26/2014 26.04 26.056 25.78 25.8 36,476
02/25/2014 26.1 26.2 26.04 26.2 19,348
02/24/2014 26.03 26.197 25.88 25.97 125,002
02/21/2014 25.88 26.13 25.88 25.95 21,312
02/20/2014 25.9 25.96 25.7675 25.86 15,817
02/19/2014 25.81 26.16 25.7501 25.95 119,298
02/18/2014 25.7 25.92 25.7 25.77 34,721
02/14/2014 25.61 25.83 25.57 25.61 27,801
02/13/2014 25.35 25.68 25.35 25.54 29,733
02/12/2014 25.5 25.52 25.41 25.42 31,864
02/11/2014 25.49 25.499 25.41 25.44 17,597
02/10/2014 25.15 25.45 25.15 25.41 53,285
02/07/2014 25.23 25.306 25.15 25.18 103,058
02/06/2014 25.15 25.23 25.1155 25.1975 31,383
02/05/2014 25.17 25.18 25.0601 25.12 61,254
02/04/2014 25.16 25.17 25.01 25.154 668,034
02/03/2014 25.43 25.43 25 25 28,656
01/31/2014 25.48 25.5 25.33 25.33 117,896
01/30/2014 25.54 25.64 25.42 25.49 30,404
01/29/2014 25.7 25.7 25.46 25.5 33,761
01/28/2014 25.54 25.686 25.39 25.67 21,162
01/27/2014 25.32 25.52 25.32 25.52 20,221
01/24/2014 25.25 25.38 25.2 25.38 35,341
01/23/2014 25.48 25.48 25.2501 25.33 31,565
01/22/2014 25.45 25.564 25.34 25.42 17,267
01/21/2014 25.78 25.78 25.3 25.3 37,414
01/17/2014 25.99 25.99 25.68 25.68 74,101
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?