08:47:19 EDT Mon 17 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-14ZRRC11.7713.2511.7713.041.526,833,49443,38212.9013.04
2021-05-13ZRRC11.8012.08511.3311.52-0.474,934,56533,04411.2011.62
2021-05-12ZRRC11.8412.62511.8011.990.267,444,95944,54611.7712.96
2021-05-11ZRRC11.1011.795910.9011.730.445,605,14734,52311.7411.98
2021-05-10ZRRC11.5511.6911.1211.29-0.115,331,99333,35411.1011.70
2021-05-07ZRRC11.1011.4510.8811.400.235,505,85627,91711.2611.40
2021-05-06ZRRC11.3011.3010.950111.17-0.133,837,46524,30011.1711.98
2021-05-05ZRRC11.2011.3211.08511.300.164,357,66529,55111.3011.33
2021-05-04ZRRC10.9011.2210.57511.140.306,106,31032,65411.1611.19
2021-05-03ZRRC9.9410.879.9410.841.027,129,10737,34010.6510.82
2021-04-30ZRRC9.599.949.509.820.076,172,07029,4609.789.89
2021-04-29ZRRC10.5010.509.559.75-0.596,097,08138,2309.669.85
2021-04-28ZRRC9.8310.449.7910.340.604,371,87825,97610.3410.37
2021-04-27ZRRC9.679.949.3759.740.396,345,40233,4619.459.77
2021-04-26ZRRC8.749.438.719.350.524,704,31227,5949.459.62
2021-04-23ZRRC8.799.068.718.83-0.243,683,00019,3218.758.79
2021-04-22ZRRC8.849.258.729.070.233,417,54120,1099.089.34
2021-04-21ZRRC8.518.9558.478.840.083,136,93920,3618.758.93
2021-04-20ZRRC9.149.21998.598.76-0.534,292,77923,5738.558.76
2021-04-19ZRRC9.329.5759.189.29-0.063,305,20818,3929.209.85
2021-04-16ZRRC9.599.619.249.35-0.123,043,62321,4319.219.33
2021-04-15ZRRC9.479.5859.2159.47-0.053,003,83017,6149.209.70
2021-04-14ZRRC9.259.889.189.520.444,755,30825,6669.319.60
2021-04-13ZRRC8.959.1758.8259.080.233,819,20022,9279.029.15
2021-04-12ZRRC9.209.428.808.85-0.154,445,39725,5538.828.92
2021-04-09ZRRC9.619.668.969.00-0.705,372,13729,2419.059.08
2021-04-08ZRRC10.0010.03969.369.70-0.446,140,65131,7479.519.79
2021-04-07ZRRC10.2610.31510.0010.14-0.112,801,00521,05110.1110.25
2021-04-06ZRRC10.1910.590110.1610.250.143,176,59722,03710.1610.39
2021-04-05ZRRC10.860410.9510.0410.11-0.954,498,93431,03510.0310.30
2021-04-02ZRRC11.0611.0611.17
2021-04-01ZRRC10.50511.22510.4411.060.734,166,53025,31911.0611.17
2021-03-31ZRRC10.1810.565510.1410.330.023,067,12820,66910.3510.58
2021-03-30ZRRC10.4010.5410.09510.31-0.202,634,77620,61210.1010.40
2021-03-29ZRRC10.7611.0010.47510.51-0.363,469,80123,47310.5110.58
2021-03-26ZRRC10.3211.0610.2210.870.696,176,04441,0529.8710.96
2021-03-25ZRRC9.5210.209.3010.180.564,404,35929,9389.9310.20
2021-03-24ZRRC9.749.899.549.620.043,053,77227,2209.5010.05
2021-03-23ZRRC10.0710.089.369.58-0.825,152,57234,0859.609.63
2021-03-22ZRRC10.4110.6110.14510.40-0.094,479,11027,9219.6010.79
2021-03-19ZRRC9.6210.529.6010.490.8611,538,46834,98610.4511.08
2021-03-18ZRRC10.3010.419.569.63-0.784,470,22026,4549.659.90
2021-03-17ZRRC10.2910.6510.2010.410.083,070,72422,36510.3510.57
2021-03-16ZRRC10.5610.5610.2010.33-0.203,261,28723,29910.3310.60
2021-03-15ZRRC10.5510.7110.3710.53-0.043,222,84320,08510.4010.56
2021-03-12ZRRC11.0511.0810.4910.57-0.514,871,99133,02810.5710.79
2021-03-11ZRRC10.7811.17510.5011.080.364,435,35628,67811.1011.20
2021-03-10ZRRC9.8711.0859.7610.720.898,083,42353,42410.8011.10
2021-03-09ZRRC10.0210.2159.539.83-0.354,869,30331,1499.769.90
2021-03-08ZRRC10.6110.74510.1610.18-0.384,326,02831,93510.0110.40
2021-03-05ZRRC10.5510.6059.8110.560.226,342,05139,09910.5210.81
2021-03-04ZRRC9.7910.619.7810.340.497,621,44750,04110.1110.34
2021-03-03ZRRC9.9310.1559.829.850.043,878,17626,4509.809.99
2021-03-02ZRRC10.1310.499.759.81-0.223,978,24226,1739.8010.13
2021-03-01ZRRC9.8710.229.6710.030.395,481,04137,59710.0310.07
2021-02-26ZRRC10.0410.3259.5759.64-0.616,255,95139,5089.609.70
2021-02-25ZRRC10.6310.9510.0610.25-0.445,748,08535,87010.0410.10
2021-02-24ZRRC10.4610.8459.9310.690.267,608,81747,55810.7410.82
2021-02-23ZRRC10.2810.499.524210.430.135,798,78235,42210.2510.45
2021-02-22ZRRC10.1610.8710.0410.300.136,880,96536,56110.2710.40
2021-02-19ZRRC10.4210.679.9410.17-0.184,630,65726,63110.0510.23
2021-02-18ZRRC11.4611.4610.2710.35-1.125,805,57235,11410.3710.40