01:34:59 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28ZRRC34.5134.7634.285934.430.082,383,0199,96934.1034.87
2024-03-27ZRRC32.9034.4332.8334.351.232,206,44412,72333.3434.87
2024-03-26ZRRC33.4933.7233.0833.10-0.341,558,9269,46433.0134.00
2024-03-25ZRRC33.3033.73533.2833.440.231,960,55310,24130.1834.00
2024-03-22ZRRC32.9133.2432.8133.210.171,585,0059,43332.7933.47
2024-03-21ZRRC32.9133.3032.7933.050.193,141,51411,02033.0834.00
2024-03-20ZRRC32.5133.4132.3932.880.172,210,21011,39132.5633.37
2024-03-19ZRRC32.0432.8032.0432.710.571,536,64210,26229.5432.98
2024-03-18ZRRC32.3232.3231.92532.140.111,866,4169,36232.1032.48
2024-03-15ZRRC32.0232.4431.7432.04-0.09756,854,34512,82530.8932.50
2024-03-14ZRRC32.5632.70531.5432.15-0.1952,479,13614,74331.1334.64
2024-03-13ZRRC32.7233.1532.3732.45-0.102,240,68911,62332.2633.00
2024-03-12ZRRC32.9332.9332.3232.55-0.131,597,76510,05232.0033.90
2024-03-11ZRRC32.8633.0232.290132.68-0.4353,131,76816,42832.5135.82
2024-03-08ZRRC33.2433.3932.8133.110.251,404,5709,89230.1836.22
2024-03-07ZRRC32.8133.0832.57532.860.08932,532,59512,23630.0933.21
2024-03-06ZRRC32.8632.9632.4432.77-0.061,965,89610,44424.0035.82
2024-03-05ZRRC32.1933.2032.1932.830.492,179,02213,29431.7533.27
2024-03-04ZRRC32.7332.9132.2832.340.192,101,66311,97229.2932.88
2024-03-01ZRRC31.6532.4131.5332.1450.5252,441,72313,64729.0135.24
2024-02-29ZRRC31.4731.9931.3131.620.222,530,86813,34731.2731.98
2024-02-28ZRRC31.3631.6231.1131.390.041,896,12810,95230.4832.02
2024-02-27ZRRC31.7131.767531.23531.34-0.071,844,72510,61828.5534.01
2024-02-26ZRRC31.6031.7731.0131.410.252,729,26415,18530.4831.70
2024-02-23ZRRC31.1931.4530.5831.16-0.653,220,49315,38630.7734.59
2024-02-22ZRRC30.0032.38530.0031.78-1.116,462,41632,96330.1632.70
2024-02-21ZRRC31.6033.1631.6032.882.375,479,26827,14930.7032.90
2024-02-20ZRRC30.5930.90530.2630.52-0.2352,674,00615,99628.0331.86
2024-02-19ZRRC30.02531.1529.87530.750.620030.7531.25
2024-02-16ZRRC30.02531.1529.87530.750.623,505,97918,06030.7531.25
2024-02-15ZRRC29.1230.7829.1230.131.274,182,75022,71227.5033.02
2024-02-14ZRRC28.4128.8727.6928.850.394,473,11119,61620.0329.25
2024-02-13ZRRC28.2928.7227.93528.47-0.263,274,45913,27928.0029.20
2024-02-12ZRRC28.1028.9128.0928.730.742,138,47510,77128.3429.03
2024-02-09ZRRC28.3428.4627.7327.99-0.453,550,50415,91827.7628.19
2024-02-08ZRRC27.7828.6527.6828.460.563,895,75016,55927.3028.70
2024-02-07ZRRC28.2328.4227.6027.90-0.1853,712,62316,55227.6230.39
2024-02-06ZRRC28.1628.7627.9328.08-0.082,626,84611,95128.0031.15
2024-02-05ZRRC28.5828.7027.9228.17-0.622,017,31410,61827.9130.57
2024-02-02ZRRC28.9128.96528.4728.80-0.202,637,04111,31622.6929.40
2024-02-01ZRRC29.3229.4028.6929.00-0.0452,460,80713,05528.5629.77
2024-01-31ZRRC30.0330.2029.0429.04-1.042,278,13912,36028.8132.01
2024-01-30ZRRC29.3630.2829.223430.080.512,366,89912,91028.7232.78
2024-01-29ZRRC29.7829.8128.89529.58-0.322,338,73111,32828.7532.19
2024-01-26ZRRC29.6029.9229.1829.890.102,338,70312,27429.1132.56
2024-01-25ZRRC30.2430.2929.52529.781,410,7818,48729.1331.79
2024-01-24ZRRC29.7830.0929.6529.780.381,792,5938,65929.7032.83
2024-01-23ZRRC29.3429.77529.1129.400.012,481,34212,64129.1230.75
2024-01-22ZRRC29.3429.714329.1029.39-0.321,823,20210,56229.3530.08
2024-01-19ZRRC29.1629.7628.7229.700.353,241,70015,37326.9832.54
2024-01-18ZRRC29.6829.7029.1729.35-0.161,843,52411,27727.5032.54
2024-01-17ZRRC29.3729.8429.1429.50-0.202,465,02511,19229.3030.85
2024-01-16ZRRC30.4330.6429.4929.70-1.1613,070,62814,58029.0030.14
2024-01-15ZRRC30.8131.071130.4230.860.810029.5032.05
2024-01-12ZRRC30.8131.071130.4230.860.811,695,7498,63829.5032.05
2024-01-11ZRRC30.2830.9729.8030.04-0.48123,277,78216,82828.0031.80
2024-01-10ZRRC30.6530.6530.172530.52-0.2852,624,63513,03830.0533.08
2024-01-09ZRRC31.1531.1630.3330.80-0.032,601,52212,44230.3631.24
2024-01-08ZRRC30.1830.8529.55530.842,501,17811,72930.7031.06
2024-01-05ZRRC30.2430.9530.1530.840.562,352,24210,73328.1731.66
2024-01-04ZRRC31.5031.5930.21530.29-0.702,651,04411,41730.0531.66
2024-01-03ZRRC30.6931.0130.1130.990.212,842,04912,65827.5033.66
2024-01-02ZRRC30.8731.0930.5130.800.371,738,4278,89330.0534.17
2024-01-01ZRRC30.8531.0530.4330.44-0.390030.0534.45
2023-12-29ZRRC30.8531.0530.4330.44-0.391,600,5438,94530.0534.45