Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
RZV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 100.6567 | 0.40 | 0.40% | 100.30 | 101.055 | 100.30 | 6,016 |
| Jun 21 2024 | 100.2605 | 0.49 | 0.49% | 99.95 | 100.45 | 99.86 | 6,168 |
| Jun 20 2024 | 99.7711 | 0.42 | 0.43% | 98.86 | 100.1892 | 98.86 | 10,047 |
| Jun 18 2024 | 99.3479 | 0.13 | 0.13% | 99.07 | 99.5616 | 99.07 | 4,781 |
| Jun 17 2024 | 99.22 | 0.39 | 0.39% | 98.47 | 99.2334 | 97.51 | 8,368 |
| Jun 14 2024 | 98.8332 | -1.98 | -1.96% | 99.79 | 99.79 | 98.64 | 6,433 |
| Jun 13 2024 | 100.8125 | -1.43 | -1.40% | 101.95 | 101.95 | 100.18 | 4,164 |
| Jun 12 2024 | 102.2447 | 1.26 | 1.25% | 103.55 | 104.03 | 102.20 | 7,329 |
| Jun 11 2024 | 100.98 | -0.46 | -0.45% | 101.13 | 101.13 | 100.5243 | 5,639 |
| Jun 10 2024 | 101.44 | -0.84 | -0.82% | 101.51 | 101.51 | 100.7935 | 4,330 |
| Jun 07 2024 | 102.2808 | -0.98 | -0.95% | 102.68 | 102.68 | 102.0639 | 9,893 |
| Jun 06 2024 | 103.26 | -0.63 | -0.61% | 103.63 | 103.63 | 103.17 | 14,821 |
| Jun 05 2024 | 103.89 | 0.59 | 0.57% | 103.77 | 103.931 | 102.8386 | 8,643 |
| Jun 04 2024 | 103.298 | -1.91 | -1.82% | 104.14 | 104.3112 | 103.11 | 9,945 |
| Jun 03 2024 | 105.2126 | 0.06 | 0.06% | 106.50 | 106.50 | 104.88 | 2,706 |
| May 31 2024 | 105.1539 | 1.51 | 1.46% | 104.42 | 105.1539 | 104.3066 | 5,130 |
| May 30 2024 | 103.64 | 1.23 | 1.20% | 102.87 | 103.9629 | 102.87 | 3,876 |
| May 29 2024 | 102.4095 | -1.75 | -1.68% | 103.30 | 103.30 | 102.34 | 7,486 |
| May 28 2024 | 104.1601 | -0.01 | -0.01% | 104.87 | 104.87 | 103.86 | 5,462 |
| May 24 2024 | 104.17 | 0.97 | 0.94% | 104.02 | 104.20 | 103.73 | 2,292 |
| May 23 2024 | 103.204 | -1.61 | -1.53% | 104.87 | 104.87 | 102.64 | 18,299 |
| May 22 2024 | 104.81 | -0.40 | -0.38% | 104.80 | 105.185 | 104.16 | 11,101 |
| May 21 2024 | 105.211 | -0.01 | -0.01% | 105.1407 | 105.211 | 105.02 | 7,223 |
| May 20 2024 | 105.2256 | -0.72 | -0.68% | 105.91 | 106.30 | 105.2256 | 6,216 |
| May 17 2024 | 105.943 | -0.12 | -0.11% | 105.86 | 106.0401 | 105.86 | 4,098 |
| May 16 2024 | 106.06 | 0.03 | 0.03% | 105.88 | 106.20 | 105.6716 | 15,447 |
| May 15 2024 | 106.0308 | -0.15 | -0.14% | 107.32 | 107.32 | 105.74 | 208,473 |
| May 14 2024 | 106.1822 | 1.55 | 1.48% | 106.35 | 106.4101 | 105.7263 | 3,100 |
| May 13 2024 | 104.6285 | 1.15 | 1.11% | 104.37 | 105.5999 | 104.37 | 3,850 |
| May 10 2024 | 103.4766 | -0.43 | -0.42% | 104.12 | 104.12 | 102.64 | 6,439 |
| May 09 2024 | 103.9087 | 0.69 | 0.67% | 103.41 | 103.9087 | 102.3553 | 4,951 |
| May 08 2024 | 103.221 | 0.14 | 0.14% | 101.66 | 103.221 | 101.66 | 4,587 |
| May 07 2024 | 103.077 | 0.03 | 0.03% | 103.00 | 103.8942 | 103.00 | 9,354 |
| May 06 2024 | 103.0502 | 0.92 | 0.90% | 102.53 | 103.346 | 102.53 | 2,121 |
| May 03 2024 | 102.1318 | 0.65 | 0.64% | 102.30 | 102.94 | 101.77 | 5,019 |
| May 02 2024 | 101.48 | 2.03 | 2.04% | 100.21 | 101.48 | 100.21 | 8,748 |
| May 01 2024 | 99.451 | 0.16 | 0.16% | 99.02 | 101.2958 | 99.02 | 8,022 |
| Apr 30 2024 | 99.2897 | -2.26 | -2.22% | 100.25 | 100.8001 | 99.2897 | 3,189 |
| Apr 29 2024 | 101.5456 | 0.90 | 0.90% | 100.55 | 101.5456 | 100.55 | 6,999 |
| Apr 26 2024 | 100.6431 | 0.66 | 0.66% | 100.27 | 101.1013 | 100.27 | 2,714 |
| Apr 25 2024 | 99.9833 | -1.69 | -1.66% | 100.03 | 100.0851 | 99.4251 | 4,974 |
| Apr 24 2024 | 101.6692 | -0.59 | -0.57% | 101.42 | 101.8999 | 100.79 | 11,224 |
| Apr 23 2024 | 102.2554 | 1.58 | 1.57% | 100.19 | 102.2554 | 100.19 | 1,955 |
| Apr 22 2024 | 100.6782 | 0.77 | 0.77% | 100.25 | 100.6782 | 99.99 | 2,075 |
| Apr 19 2024 | 99.9041 | 1.23 | 1.24% | 98.05 | 100.0086 | 98.05 | 1,674 |
| Apr 18 2024 | 98.6777 | 0.60 | 0.61% | 97.95 | 99.655 | 97.95 | 4,827 |
| Apr 17 2024 | 98.0808 | -0.17 | -0.18% | 98.70 | 98.74 | 97.5401 | 13,249 |
| Apr 16 2024 | 98.2541 | -0.69 | -0.70% | 98.22 | 98.34 | 97.565 | 4,432 |
| Apr 15 2024 | 98.9465 | -0.73 | -0.73% | 100.56 | 100.56 | 98.4401 | 4,991 |
| Apr 12 2024 | 99.6735 | -2.07 | -2.03% | 101.08 | 101.08 | 99.665 | 2,093 |
| Apr 11 2024 | 101.7402 | 0.40 | 0.39% | 101.88 | 101.946 | 100.55 | 6,764 |
| Apr 10 2024 | 101.3433 | -3.09 | -2.96% | 101.73 | 102.27 | 100.4401 | 15,241 |
| Apr 09 2024 | 104.4361 | 0.55 | 0.53% | 103.74 | 104.5391 | 103.74 | 3,999 |
| Apr 08 2024 | 103.8847 | 0.78 | 0.75% | 102.97 | 104.231 | 102.97 | 8,937 |
| Apr 05 2024 | 103.1086 | -0.04 | -0.04% | 102.54 | 103.4437 | 102.54 | 2,838 |
| Apr 04 2024 | 103.1521 | -1.33 | -1.28% | 105.51 | 105.65 | 102.76 | 23,236 |
| Apr 03 2024 | 104.4845 | 0.55 | 0.53% | 103.36 | 104.4885 | 103.36 | 2,620 |
| Apr 02 2024 | 103.9312 | -2.12 | -2.00% | 105.23 | 105.23 | 103.52 | 2,832 |
| Apr 01 2024 | 106.0487 | -1.46 | -1.36% | 109.33 | 109.82 | 106.02 | 6,656 |
| Mar 28 2024 | 107.51 | 0.62 | 0.58% | 107.03 | 107.8167 | 107.03 | 10,189 |
| Mar 27 2024 | 106.89 | 3.03 | 2.92% | 104.58 | 106.89 | 104.58 | 3,863 |
