02:59:25 EDT Tue 04 Oct 2022
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2022-10-03ZRCI39.0740.0638.7039.841.31342,9251,593
2022-09-30ZRCI38.9039.0638.4238.54-0.24355,8711,330
2022-09-29ZRCI39.2339.3338.4538.78-0.86397,0341,852
2022-09-28ZRCI39.5239.82538.9939.650.34533,5481,834
2022-09-27ZRCI39.9240.3439.2639.28-0.43420,5561,558
2022-09-26ZRCI40.5040.51539.5239.70-0.99349,4441,268
2022-09-23ZRCI40.9541.2040.5140.70-0.73374,9831,680
2022-09-22ZRCI40.7641.5340.6341.440.50521,2501,707
2022-09-21ZRCI41.0341.3340.7640.96-0.07454,3291,417
2022-09-20ZRCI41.6141.6540.9941.04-1.01463,9141,764
2022-09-19ZRCI42.1342.1741.5142.04-0.38342,8091,509
2022-09-16ZRCI41.5342.5941.5142.410.53946,8362,611
2022-09-15ZRCI41.0741.9840.8841.940.86760,5283,265
2022-09-14ZRCI41.2441.4440.897341.09-0.18483,8701,888
2022-09-13ZRCI41.9042.4141.1541.26-1.15461,5322,150
2022-09-12ZRCI42.2742.9241.8842.410.52599,5612,812
2022-09-09ZRCI41.9642.0741.6541.870.28426,3102,016
2022-09-08ZRCI41.4941.7541.0641.58-0.0647463,9301,659
2022-09-07ZRCI42.1842.1841.4742.02-0.13778,9202,162
2022-09-06ZRCI42.9142.9142.0042.14-0.46532,1732,058
2022-09-02ZRCI43.1543.4242.4242.57-0.41318,1801,674
2022-09-01ZRCI42.9443.1642.6142.98-0.10444,4081,656
2022-08-31ZRCI43.9943.9943.0443.06-0.83393,3241,659
2022-08-30ZRCI44.3844.3843.7443.87-0.44266,2491,804
2022-08-29ZRCI43.9044.4743.6344.300.27260,1981,310
2022-08-26ZRCI45.1845.2243.8844.04-0.98181,1291,037
2022-08-25ZRCI44.6045.1444.313945.010.41264,3721,499
2022-08-24ZRCI44.7944.9444.50244.61-0.40411,5241,199
2022-08-23ZRCI45.0745.19144.5944.990.14280,7691,438
2022-08-22ZRCI45.1145.1144.55244.91-0.485211,5221,288
2022-08-19ZRCI45.0045.5144.9445.390.01226,897976
2022-08-18ZRCI45.6445.6445.2345.37-0.27277,0441,595
2022-08-17ZRCI45.8645.953545.3245.63-0.60204,5461,036
2022-08-16ZRCI45.3346.3245.3346.230.69312,1191,339
2022-08-15ZRCI45.7146.0545.3245.53-0.685260,3321,417
2022-08-12ZRCI46.0646.6446.0646.200.23246,2121,457
2022-08-11ZRCI46.6246.7545.9245.97-0.41295,4911,532
2022-08-10ZRCI45.4546.4545.2646.391.35443,1961,838
2022-08-09ZRCI44.6745.0844.3845.020.52317,3651,456
2022-08-08ZRCI44.1445.0244.1444.551.28482,3692,283
2022-08-05ZRCI43.7543.8842.9443.28-0.80809,5133,216
2022-08-04ZRCI44.5044.8343.9144.04-0.62577,6381,995
2022-08-03ZRCI45.0145.1744.2244.58-0.21429,4201,800
2022-08-02ZRCI45.4845.7144.4044.75-0.77852,8642,759
2022-08-01ZRCI45.8646.1945.0845.52-0.46281,7971,391
2022-07-29ZRCI46.1446.4445.502945.96-0.15581,3702,875
2022-07-28ZRCI46.6546.8245.9346.11-0.85371,1292,696
2022-07-27ZRCI47.8447.8446.3446.960.53609,2732,721
2022-07-26ZRCI46.6246.9446.1746.40-0.58354,0201,849
2022-07-25ZRCI46.6547.3546.6546.940.13279,6671,666
2022-07-22ZRCI46.6247.2746.4446.780.10288,0061,443
2022-07-21ZRCI46.7447.0246.4746.67-0.27230,2601,372
2022-07-20ZRCI47.3247.3246.6146.91-0.35247,4641,464
2022-07-19ZRCI46.7447.2846.6147.230.88323,9751,684
2022-07-18ZRCI45.7646.4745.6846.340.93377,7592,325
2022-07-15ZRCI45.5945.8945.0745.420.12248,346999
2022-07-14ZRCI45.2345.6544.7545.30-0.52203,5221,247
2022-07-13ZRCI45.8546.4045.6545.82-0.45315,0361,474
2022-07-12ZRCI45.1846.7445.1146.271.12543,8292,424
2022-07-11ZRCI46.6546.6645.0545.15-2.75604,7092,564
2022-07-08ZRCI47.8548.1447.3747.46-0.46310,1531,278
2022-07-07ZRCI47.6448.2147.5347.950.50190,7531,024
2022-07-06ZRCI48.4448.4447.0547.48-0.93263,3411,709
2022-07-05ZRCI48.0148.4547.1348.41-0.20348,8061,994