07:59:47 EDT Tue 26 Mar 2019
Enter Symbol
or Name
USA
CA



Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-03-25ZRPAI12.0912.0911.9111.97-0.082,590,3339,66711.9113.75
2019-03-22ZRPAI12.2312.3012.0312.05-0.161,000,6535,44511.9713.75
2019-03-21ZRPAI11.9212.2211.9112.210.291,017,3815,46712.1614.14
2019-03-20ZRPAI11.9112.0511.8011.920.031,158,3635,99811.8413.25
2019-03-19ZRPAI11.9112.0411.8511.89-0.041,224,6166,08411.8613.75
2019-03-18ZRPAI12.0812.1311.8711.93-0.151,106,0086,62811.9014.14
2019-03-15ZRPAI12.1812.1912.0512.08-0.081,964,8487,82512.0614.14
2019-03-14ZRPAI12.1412.1912.0512.16-0.031,483,1178,67412.1613.50
2019-03-13ZRPAI12.1812.2312.0712.190.031,939,88010,10712.1413.50
2019-03-12ZRPAI12.1012.2212.0512.160.102,816,8139,39912.1513.75
2019-03-11ZRPAI11.9012.0811.7812.060.182,002,4878,52612.0313.50
2019-03-08ZRPAI12.0512.1411.8211.88-0.191,320,8497,06611.8113.50
2019-03-07ZRPAI12.0712.22512.0312.070.031,447,9257,46712.0112.94
2019-03-06ZRPAI12.2012.2112.0212.04-0.181,626,9688,78412.0112.94
2019-03-05ZRPAI12.0812.26512.0712.220.07844,1014,83312.0113.50
2019-03-04ZRPAI12.1512.2312.0112.150.021,618,8959,54612.1012.94
2019-03-01ZRPAI12.4712.4712.0912.13-0.332,766,88910,82912.1112.94
2019-02-28ZRPAI12.4912.63512.3912.46-0.041,858,7737,43512.4113.50
2019-02-27ZRPAI12.5312.5312.3312.50-0.06992,8875,54612.4412.94
2019-02-26ZRPAI12.5712.6212.4412.560.021,129,4707,11512.5212.94
2019-02-25ZRPAI12.6712.72512.5412.54-0.131,131,0165,36612.5412.94
2019-02-22ZRPAI12.6212.7912.5912.670.061,439,5158,20112.6613.50
2019-02-21ZRPAI12.5512.6112.3912.611,716,2917,91612.5613.50
2019-02-20ZRPAI12.7712.7712.4612.61-0.151,785,91510,08412.4513.50
2019-02-19ZRPAI12.7112.82512.6612.761,940,1199,63612.7313.75
2019-02-18ZRPAI12.7812.8912.69512.760.010012.6913.02
2019-02-15ZRPAI12.7812.8912.69512.760.012,362,66611,04212.6913.02
2019-02-14ZRPAI12.8112.8412.67512.75-0.071,709,2119,11412.7113.94
2019-02-13ZRPAI13.0813.1312.7612.82-0.302,511,64411,84712.7513.75
2019-02-12ZRPAI13.2913.3313.1113.12-0.171,506,9368,00813.1213.94
2019-02-11ZRPAI13.1913.3313.1613.290.121,143,7036,36913.2713.94
2019-02-08ZRPAI13.0813.20513.0413.170.051,666,5698,57413.0813.64
2019-02-07ZRPAI12.8113.1612.7413.120.271,399,4867,42813.0813.64
2019-02-06ZRPAI12.8312.8712.7612.85-0.021,188,7565,16012.5413.64
2019-02-05ZRPAI12.8012.8712.66512.870.081,028,4995,58412.8114.00
2019-02-04ZRPAI12.7012.8112.61512.790.091,212,1098,11112.7613.64
2019-02-01ZRPAI12.6612.8112.3912.700.061,517,5798,97811.5814.00
2019-01-31ZRPAI12.6212.7412.5012.64-0.013,072,22713,51111.5813.64
2019-01-30ZRPAI12.5012.7312.4612.650.202,059,5189,50512.6513.64
2019-01-29ZRPAI12.2512.4812.2512.450.232,270,61811,47212.3814.00
2019-01-28ZRPAI11.9912.3611.9512.220.252,430,86712,07312.2214.00
2019-01-25ZRPAI11.8311.9811.8111.970.202,087,0319,31711.9214.44
2019-01-24ZRPAI11.7111.7911.6411.770.071,052,7936,38711.7314.00
2019-01-23ZRPAI11.8011.8711.5911.70-0.081,492,1248,44711.6514.00
2019-01-22ZRPAI11.8911.9111.6711.78-0.141,151,2476,23011.7514.00
2019-01-21ZRPAI11.8611.9411.8111.920.051,137,789011.8914.00
2019-01-18ZRPAI11.8611.9411.8111.920.051,137,7896,18111.8914.00
2019-01-17ZRPAI11.9212.0111.8311.87-0.051,054,8105,02711.8114.00
2019-01-16ZRPAI11.8611.9811.8111.920.09670,6454,67511.8614.00
2019-01-15ZRPAI11.6611.8411.5911.830.231,391,4448,22211.8314.00
2019-01-14ZRPAI11.6511.69511.5511.60-0.071,081,1555,81611.5514.00
2019-01-11ZRPAI11.7211.7811.5911.67-0.051,938,4569,60411.6114.00
2019-01-10ZRPAI11.6211.7811.5911.720.021,359,7837,67711.7014.44
2019-01-09ZRPAI11.7211.7311.5511.700.041,816,3089,40810.6514.44
2019-01-08ZRPAI11.3311.7611.2811.660.452,954,36314,63710.6514.44
2019-01-07ZRPAI10.9411.3210.9111.210.292,181,01912,15210.6514.00
2019-01-04ZRPAI10.8511.0510.80510.920.182,482,03411,08410.6514.00
2019-01-03ZRPAI10.6210.94510.6210.740.122,214,86111,39210.6514.44
2019-01-02ZRPAI10.7110.75510.57510.62-0.231,647,98410,4909.7114.00
2019-01-01ZRPAI10.9911.0410.6610.85-0.111,776,292010.8514.00
2018-12-31ZRPAI10.9911.0410.6610.85-0.111,776,2929,51710.8514.00
2018-12-28ZRPAI11.1011.2110.87510.96-0.051,516,2208,31110.9314.00
2018-12-27ZRPAI10.9411.0210.6511.01-0.091,608,38710,14411.0114.00