06:00:15 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28ZRDY73.1573.8173.0473.351.02157,5031,92672.6774.25
2024-03-27ZRDY72.9173.2772.1972.31-0.42155,4701,23572.0072.85
2024-03-26ZRDY73.4073.6172.7872.80-0.555144,8021,57172.3773.75
2024-03-25ZRDY73.2273.5673.0273.41-0.05164,6981,39466.5581.04
2024-03-22ZRDY73.5074.1973.4873.480.60209,2391,73972.8380.86
2024-03-21ZRDY72.3173.6772.0672.900.17163,8681,54872.4173.75
2024-03-20ZRDY72.9473.0472.1472.81-0.16162,0311,74372.3573.75
2024-03-19ZRDY73.9674.134872.5373.04-2.44429,3222,97272.5773.50
2024-03-18ZRDY75.6575.78575.3475.490.26244,9691,7670.0176.00
2024-03-15ZRDY75.5175.9675.2275.24-0.22200,3371,57867.9282.81
2024-03-14ZRDY75.3075.4974.9075.450.175139,8131,87567.1977.37
2024-03-13ZRDY76.2376.3874.9075.27-1.05160,9001,78274.6677.44
2024-03-12ZRDY76.7376.7376.2376.32-0.92136,7521,63267.6282.95
2024-03-11ZRDY76.8277.2976.7677.260.64118,6691,65377.4684.12
2024-03-08ZRDY76.3576.8776.1876.580.345125,7061,29169.0877.44
2024-03-07ZRDY76.0176.6676.0176.350.75134,1551,34369.8376.78
2024-03-06ZRDY75.8776.28575.3975.62-0.20186,8041,77769.1483.31
2024-03-05ZRDY76.4676.4675.6175.81-0.26286,1661,50174.5776.59
2024-03-04ZRDY75.7776.2775.630176.061.26120,9081,24075.3677.39
2024-03-01ZRDY74.2075.1574.2074.86-1.92165,0451,70265.8775.23
2024-02-29ZRDY77.0777.1476.60576.78-0.34189,4911,85068.7884.32
2024-02-28ZRDY76.6977.1976.6477.090.33122,2281,27675.7877.37
2024-02-27ZRDY77.0877.5076.8276.83-0.22168,0361,97370.0284.47
2024-02-26ZRDY77.4777.5976.9777.09-0.49101,2521,11269.4777.87
2024-02-23ZRDY77.0077.7277.0077.590.79128,2111,56176.0577.83
2024-02-22ZRDY75.9076.9675.8576.811.18177,4601,97475.2376.97
2024-02-21ZRDY76.2076.2075.3075.65-0.38234,2821,81675.0086.11
2024-02-20ZRDY75.7576.6475.6576.040.591346,6802,40175.2776.50
2024-02-19ZRDY75.4075.9975.1775.460.470068.2076.45
2024-02-16ZRDY75.4075.9975.1775.460.47160,6841,65068.2076.45
2024-02-15ZRDY75.5475.7374.5675.01-0.53214,7241,73767.8082.62
2024-02-14ZRDY74.7675.6074.7675.540.81178,8971,69970.0076.52
2024-02-13ZRDY75.2975.4974.2774.76-0.73323,8892,46770.8083.44
2024-02-12ZRDY75.4075.8675.1375.511.40221,3962,33075.0377.15
2024-02-09ZRDY73.2774.1573.2774.130.83150,7231,97073.5374.44
2024-02-08ZRDY73.1973.5572.92173.27-0.14213,4091,88172.5080.31
2024-02-07ZRDY73.5073.91573.3673.400.22218,5061,97472.8380.66
2024-02-06ZRDY73.7773.7972.9173.200.34377,7403,15872.6673.77
2024-02-05ZRDY72.7373.2872.6072.850.68233,2151,82172.0073.40
2024-02-02ZRDY72.4272.4271.4672.19-0.18239,8502,21264.8273.37
2024-02-01ZRDY71.6072.63571.3672.380.45166,3941,78172.4072.95
2024-01-31ZRDY72.9773.6071.6671.952.685453,9033,13371.6873.87
2024-01-30ZRDY70.1071.0069.2369.39-0.64311,0482,36169.4080.32
2024-01-29ZRDY70.7370.7369.5670.040.465213,9042,08269.2575.98
2024-01-26ZRDY69.7369.7369.4469.540.08156,1701,48763.1775.89
2024-01-25ZRDY69.7770.0069.1869.47-0.87194,3072,39569.0676.16
2024-01-24ZRDY71.0072.15870.27570.342.13317,7712,86463.8678.17
2024-01-23ZRDY67.6068.2267.6068.210.84198,3492,05365.0074.99
2024-01-22ZRDY67.8067.9967.3567.36-0.54100,3101,68265.0074.09
2024-01-19ZRDY68.1968.1967.6967.89-0.24199,9241,90861.5874.06
2024-01-18ZRDY67.8568.1867.70568.150.80125,9361,87861.3574.06
2024-01-17ZRDY68.2568.2567.1667.37-1.57205,5802,02560.8068.26
2024-01-16ZRDY69.3369.4868.8068.93-0.41215,4911,90168.1570.48
2024-01-15ZRDY68.2469.6467.8069.381.260067.9076.11
2024-01-12ZRDY68.2469.6467.8069.381.26412,5044,49767.9076.11
2024-01-11ZRDY68.4268.6068.0468.14-1.68205,5312,79768.0368.93
2024-01-10ZRDY69.5470.0169.2969.830.45112,4232,50363.1176.55
2024-01-09ZRDY69.6669.6669.12569.38-0.46141,4692,23063.1176.15
2024-01-08ZRDY70.1070.1069.30569.86-0.705214,7172,35164.0770.43
2024-01-05ZRDY70.3170.8570.266670.530.31213,8042,54763.6571.19
2024-01-04ZRDY70.4470.9970.2270.22-0.28147,5102,20469.0571.00
2024-01-03ZRDY70.7071.05570.4570.51-0.31156,6632,06969.8778.26
2024-01-02ZRDY70.1771.1370.1070.831.21196,6472,31569.9178.15
2024-01-01ZRDY69.5369.8169.2169.58-0.180062.3476.77