Historical Stock Prices

RZB 
$29.5
*  
0.52
1.79%
Get RZB Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading RZB now
Exchange:NYSE
Industry: Finance
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 29.47 29.52 28.76 29.5 47,094
09/22/2016 28.79 28.99 28.61 28.98 43,650
09/21/2016 28.47 28.67 28.32 28.56 57,383
09/20/2016 28.36 28.37 28.27 28.37 76,754
09/19/2016 28.4 28.4 28.1 28.36 35,652
09/16/2016 28.34 28.34 28 28.1 149,925
09/15/2016 28.18 28.4 27.91 28.13 53,410
09/14/2016 28.08 28.27 27.91 28.11 64,154
09/13/2016 28.44 28.44 27.76 27.94 44,850
09/12/2016 28.29 28.35 28.04 28.23 18,287
09/09/2016 28.52 28.52 27.74 28.1 32,812
09/08/2016 28.49 28.49 28.35 28.37 29,616
09/07/2016 28.48 28.48 28.3246 28.39 45,419
09/06/2016 28.31 28.43 28.1601 28.37 46,762
09/02/2016 28.43 28.43 28.1501 28.4 23,255
09/01/2016 28.19 28.25 28.12 28.2 29,117
08/31/2016 28.18 28.25 28.09 28.09 38,471
08/30/2016 28.25 28.29 27.95 28.17 43,478
08/29/2016 28.49 28.54 28.39 28.54 51,640
08/26/2016 28.32 28.44 28.32 28.4 54,783
08/25/2016 28.25 28.29 28.22 28.29 26,938
08/24/2016 28.19 28.19 28.09 28.19 16,510
08/23/2016 28.06 28.1105 27.9608 28.11 24,039
08/22/2016 28.04 28.04 27.945 28.02 36,847
08/19/2016 28.02 28.05 27.9552 28 23,925
08/18/2016 28 28 27.85 27.97 28,371
08/17/2016 27.81 27.95 27.65 27.95 54,607
08/16/2016 27.75 27.75 27.63 27.74 38,455
08/15/2016 27.74 27.76 27.6901 27.72 36,941
08/12/2016 27.64 27.68 27.5 27.67 25,252
08/11/2016 27.69 27.69 27.52 27.64 47,834
08/10/2016 27.48 27.59 27.36 27.59 46,946
08/09/2016 27.47 27.55 27.31 27.43 27,278
08/08/2016 27.35 27.4799 27.3 27.41 46,443
08/05/2016 27.07 27.49 27.07 27.35 85,698
08/04/2016 27.01 27.12 27.01 27.03 104,233
08/03/2016 26.97 27.06 26.93 27.01 81,452
08/02/2016 26.88 26.99 26.86 26.98 59,721
08/01/2016 26.83 26.9 26.82 26.85 60,613
07/29/2016 26.85 26.88 26.76 26.77 202,199
07/28/2016 26.97 27.03 26.78 26.84 213,119
07/27/2016 26.89 27.04 26.85 26.97 127,029
07/26/2016 26.93 26.93 26.84 26.89 54,481
07/25/2016 26.87 26.97 26.87 26.93 145,339
07/22/2016 26.9 26.95 26.85 26.87 88,260
07/21/2016 26.92 26.92 26.8 26.87 69,153
07/20/2016 26.78 26.95 26.7 26.89 119,872
07/19/2016 26.68 26.85 26.68 26.76 77,045
07/18/2016 26.83 26.87 26.66 26.67 89,235
07/15/2016 26.79 26.85 26.6062 26.7 99,720
07/14/2016 26.92 26.9499 26.67 26.76 60,711
07/13/2016 26.91 26.96 26.85 26.86 60,286
07/12/2016 26.88 26.91 26.8 26.86 316,429
07/11/2016 26.89 26.91 26.77 26.85 33,622
07/08/2016 26.83 26.86 26.73 26.81 42,967
07/07/2016 26.75 26.79 26.66 26.69 65,291
07/06/2016 26.74 26.86 26.5 26.62 204,711
07/05/2016 27.08 27.08 26.58 26.65 65,773
07/01/2016 27.2 27.2 26.96 27 69,504
06/30/2016 26.93 27.34 26.93 27.2 523,906
06/29/2016 26.98 27.08 26.98 27.04 111,992
06/28/2016 26.85 26.94 26.84 26.9 77,526
06/27/2016 26.72 26.72 26.51 26.7 61,181
06/24/2016 26.4 26.84 26.4 26.77 57,766
06/23/2016 27 27.03 26.94 27.01 152,033
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?