Quantcast

Historical Stock Prices

RZB 
$27.06
*  
0.15
0.56%
Get RZB Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 26.92 27.09 26.92 27.06 10,422
04/17/2019 27 27 26.87 26.91 10,735
04/16/2019 26.97 27.1 26.97 27 16,850
04/15/2019 26.95 26.955 26.87 26.92 25,393
04/12/2019 26.86 26.93 26.859 26.9 15,446
04/11/2019 26.85 26.88 26.7611 26.86 12,671
04/10/2019 26.65 26.84 26.65 26.84 12,379
04/09/2019 26.78 26.78 26.6436 26.65 9,077
04/08/2019 26.7 26.859 26.7 26.74 19,365
04/05/2019 26.63 26.78 26.6 26.78 22,471
04/04/2019 26.63 26.66 26.585 26.649 31,435
04/03/2019 26.59 26.6 26.5358 26.59 55,675
04/02/2019 26.66 26.66 26.51 26.59 18,299
04/01/2019 26.75 26.75 26.54 26.58 86,639
03/29/2019 26.97 26.98 26.65 26.65 77,868
03/28/2019 26.83 26.98 26.83 26.95 39,029
03/27/2019 26.76 26.83 26.69 26.81 36,978
03/26/2019 26.8 26.8 26.6551 26.72 41,387
03/25/2019 26.76 26.8 26.7071 26.75 22,436
03/22/2019 26.88 26.88 26.72 26.8 26,099
03/21/2019 26.75 26.98 26.75 26.82 20,464
03/20/2019 26.86 26.86 26.625 26.85 24,023
03/19/2019 27.04 27.04 26.73 26.85 14,677
03/18/2019 27.1 27.15 26.9 26.98 59,029
03/15/2019 26.99 27.18 26.87 26.87 29,798
03/14/2019 27 27 26.86 26.99 52,785
03/13/2019 26.87 27 26.82 27 35,342
03/12/2019 26.73 26.95 26.67 26.89 30,929
03/11/2019 26.85 26.85 26.58 26.8 35,359
03/08/2019 26.73 26.95 26.63 26.8 45,034
03/07/2019 26.87 26.9481 26.62 26.8 29,417
03/06/2019 27.09 27.09 26.78 26.9 27,855
03/05/2019 26.94 27 26.76 26.94 47,487
03/04/2019 27.11 27.11 26.76 26.83 26,168
03/01/2019 26.74 27.165 26.72 27.11 53,147
02/28/2019 26.46 26.74 26.41 26.74 170,661
02/27/2019 26.59 26.86 26.565 26.82 38,996
02/26/2019 26.59 26.63 26.5 26.59 21,293
02/25/2019 26.6 26.6 26.48 26.59 26,219
02/22/2019 26.48 26.64 26.3501 26.6 32,925
02/21/2019 26.49 26.49 26.0895 26.49 31,059
02/20/2019 26.06 26.55 25.9816 26.53 53,520
02/19/2019 25.95 26.07 25.85 26.06 20,383
02/15/2019 25.79 25.9501 25.65 25.9 41,622
02/14/2019 25.65 25.83 25.65 25.7636 22,775
02/13/2019 25.68 25.83 25.6 25.83 61,476
02/12/2019 25.49 25.69 25.4693 25.68 37,657
02/11/2019 25.36 25.49 25.36 25.49 6,865
02/08/2019 25.54 25.54 25.34 25.42 56,390
02/07/2019 25.51 25.55 25.4 25.54 10,741
02/06/2019 25.56 25.62 25.4118 25.62 18,852
02/05/2019 25.35 25.58 25.3448 25.56 39,943
02/04/2019 25.29 25.44 25.2372 25.44 42,647
02/01/2019 25.32 25.36 25.125 25.25 19,118
01/31/2019 25.08 25.47 25.08 25.47 136,724
01/30/2019 25.05 25.19 25.04 25.06 89,596
01/29/2019 25.08 25.14 25.01 25.0499 52,514
01/28/2019 25 25.19 25 25.05 134,675
01/25/2019 24.85 25.1 24.85 25 26,566
01/24/2019 24.7 24.85 24.67 24.85 11,988
01/23/2019 24.83 24.83 24.62 24.65 55,400
01/22/2019 24.89 24.89 24.57 24.83 715,418
01/18/2019 24.87 24.9414 24.71 24.89 44,562
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for RZB

Research Brokers before you trade

Want to trade FX?



Smart Portfolio