Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
RZTR11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 93.11 | 0.86 | 0.93% | 92.40 | 93.35 | 92.20 | 42,055 |
| Jun 13 2024 | 92.25 | -0.75 | -0.81% | 92.90 | 93.28 | 92.13 | 40,353 |
| Jun 12 2024 | 93.00 | -0.90 | -0.96% | 93.93 | 94.24 | 92.66 | 65,032 |
| Jun 11 2024 | 93.90 | -0.12 | -0.13% | 94.02 | 94.48 | 93.20 | 43,726 |
| Jun 10 2024 | 94.02 | -0.85 | -0.90% | 94.85 | 95.08 | 93.81 | 64,837 |
| Jun 07 2024 | 94.87 | -0.26 | -0.27% | 95.00 | 95.40 | 94.12 | 58,016 |
| Jun 06 2024 | 95.13 | 0.16 | 0.17% | 95.20 | 95.70 | 94.52 | 60,295 |
| Jun 05 2024 | 94.97 | -1.31 | -1.36% | 96.10 | 96.20 | 94.97 | 65,221 |
| Jun 04 2024 | 96.28 | 0.10 | 0.10% | 96.38 | 96.72 | 95.52 | 35,355 |
| Jun 03 2024 | 96.18 | -1.86 | -1.90% | 97.20 | 97.20 | 95.90 | 43,132 |
| May 31 2024 | 98.04 | 0.35 | 0.36% | 97.30 | 98.29 | 97.05 | 40,606 |
| May 29 2024 | 97.69 | 1.07 | 1.11% | 96.93 | 97.94 | 96.18 | 54,481 |
| May 28 2024 | 96.62 | -0.33 | -0.34% | 96.73 | 96.89 | 96.23 | 64,014 |
| May 27 2024 | 96.95 | 0.74 | 0.77% | 95.95 | 97.64 | 95.95 | 69,091 |
| May 24 2024 | 96.21 | 0.37 | 0.39% | 95.99 | 96.53 | 95.60 | 46,394 |
| May 23 2024 | 95.84 | -0.41 | -0.43% | 96.15 | 96.59 | 95.52 | 49,052 |
| May 22 2024 | 96.25 | 0.14 | 0.15% | 96.27 | 96.72 | 96.00 | 48,880 |
| May 21 2024 | 96.11 | -0.06 | -0.06% | 96.37 | 96.72 | 96.10 | 36,973 |
| May 20 2024 | 96.17 | -0.47 | -0.49% | 96.85 | 97.40 | 95.95 | 71,914 |
| May 17 2024 | 96.64 | 0.52 | 0.54% | 96.18 | 96.96 | 96.17 | 41,546 |
| May 16 2024 | 96.12 | -0.23 | -0.24% | 96.35 | 97.38 | 96.02 | 43,995 |
| May 15 2024 | 96.35 | 0.13 | 0.14% | 96.05 | 97.46 | 95.75 | 58,597 |
| May 14 2024 | 96.22 | -1.13 | -1.16% | 97.35 | 97.64 | 95.70 | 46,853 |
| May 13 2024 | 97.35 | -0.59 | -0.60% | 97.86 | 98.14 | 96.73 | 49,283 |
| May 10 2024 | 97.94 | 0.67 | 0.69% | 96.90 | 97.94 | 96.90 | 40,079 |
| May 09 2024 | 97.27 | 0.06 | 0.06% | 97.30 | 98.13 | 96.24 | 47,381 |
| May 08 2024 | 97.21 | 0.01 | 0.01% | 97.21 | 98.30 | 96.90 | 56,807 |
| May 07 2024 | 97.20 | 0.45 | 0.47% | 97.00 | 97.87 | 96.77 | 43,496 |
| May 06 2024 | 96.75 | 2.51 | 2.66% | 95.00 | 97.40 | 94.66 | 83,461 |
| May 03 2024 | 94.24 | -0.44 | -0.46% | 94.30 | 95.51 | 93.62 | 89,617 |
| May 02 2024 | 94.68 | -0.27 | -0.28% | 94.77 | 95.09 | 94.09 | 36,986 |
| Apr 30 2024 | 94.95 | 0.24 | 0.25% | 94.99 | 95.49 | 94.70 | 38,304 |
| Apr 29 2024 | 94.71 | 0.31 | 0.33% | 94.49 | 95.40 | 94.10 | 54,232 |
| Apr 26 2024 | 94.40 | -0.39 | -0.41% | 94.90 | 95.48 | 93.69 | 96,129 |
| Apr 25 2024 | 94.79 | -0.22 | -0.23% | 95.20 | 95.48 | 94.71 | 57,487 |
| Apr 24 2024 | 95.01 | -0.36 | -0.38% | 95.40 | 95.99 | 94.80 | 51,863 |
| Apr 23 2024 | 95.37 | -0.67 | -0.70% | 95.90 | 96.00 | 95.14 | 36,709 |
| Apr 22 2024 | 96.04 | 0.14 | 0.15% | 96.00 | 96.45 | 95.90 | 39,845 |
| Apr 19 2024 | 95.90 | -0.10 | -0.10% | 96.00 | 96.91 | 95.70 | 34,242 |
| Apr 18 2024 | 96.00 | -0.33 | -0.34% | 96.31 | 96.75 | 95.52 | 45,605 |
| Apr 17 2024 | 96.33 | -0.74 | -0.76% | 97.07 | 97.61 | 96.10 | 41,372 |
| Apr 16 2024 | 97.07 | 0.27 | 0.28% | 97.01 | 97.95 | 96.50 | 30,905 |
| Apr 15 2024 | 96.80 | -1.20 | -1.22% | 98.00 | 99.00 | 96.54 | 56,569 |
| Apr 12 2024 | 98.00 | 0.45 | 0.46% | 97.60 | 98.60 | 97.20 | 38,768 |
| Apr 11 2024 | 97.55 | -1.12 | -1.14% | 98.30 | 98.97 | 97.12 | 39,099 |
| Apr 10 2024 | 98.67 | -0.45 | -0.45% | 98.52 | 99.40 | 97.85 | 38,086 |
| Apr 09 2024 | 99.12 | -0.43 | -0.43% | 99.33 | 99.35 | 98.50 | 35,970 |
| Apr 08 2024 | 99.55 | 0.56 | 0.57% | 99.24 | 103.00 | 98.17 | 203,856 |
| Apr 05 2024 | 98.99 | 0.09 | 0.09% | 98.29 | 99.60 | 97.73 | 41,340 |
| Apr 04 2024 | 98.90 | 3.01 | 3.14% | 95.90 | 99.00 | 95.10 | 127,461 |
| Apr 03 2024 | 95.89 | 0.81 | 0.85% | 95.10 | 95.92 | 94.98 | 31,136 |
| Apr 02 2024 | 95.08 | 0.29 | 0.31% | 94.80 | 95.75 | 94.66 | 35,328 |
| Apr 01 2024 | 94.79 | -1.76 | -1.82% | 95.56 | 96.13 | 94.12 | 87,064 |
| Mar 28 2024 | 96.55 | 0.57 | 0.59% | 95.98 | 97.07 | 95.98 | 51,047 |
| Mar 27 2024 | 95.98 | -0.27 | -0.28% | 96.10 | 96.47 | 95.75 | 40,517 |
| Mar 26 2024 | 96.25 | -0.23 | -0.24% | 96.80 | 96.89 | 95.65 | 57,393 |
| Mar 25 2024 | 96.48 | -1.41 | -1.44% | 97.66 | 97.80 | 96.02 | 61,731 |
| Mar 22 2024 | 97.89 | 1.38 | 1.43% | 96.51 | 97.95 | 96.23 | 40,124 |
| Mar 21 2024 | 96.51 | -1.06 | -1.09% | 98.39 | 98.39 | 96.00 | 43,243 |
| Mar 20 2024 | 97.57 | 2.68 | 2.82% | 94.89 | 98.99 | 94.89 | 80,831 |
| Mar 19 2024 | 94.89 | -0.25 | -0.26% | 95.18 | 95.35 | 94.62 | 38,871 |
| Mar 18 2024 | 95.14 | 1.02 | 1.08% | 94.46 | 95.49 | 94.42 | 44,135 |
