23:16:37 EDT Fri 11 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-11ZRY132.64132.78131.2533131.76-1.52942,0226,135115.32135.00
2025-07-10ZRY132.34133.84132.19133.290.891,887,4626,668119.80144.64
2025-07-09ZRY132.22132.79131.90132.430.641,541,6916,244131.48144.76
2025-07-08ZRY131.76132.27131.38131.76758,8457,055131.17147.15
2025-07-07ZRY131.61133.36131.49131.83-0.81735,1027,078126.70133.60
2025-07-04ZRY131.58132.69131.38132.641.43100126.06143.96
2025-07-03ZRY131.58132.69131.38132.641.431455,5325,199126.06143.96
2025-07-02ZRY131.59131.88130.81131.17-1.0911,451,9269,091111.12136.50
2025-07-01ZRY131.36132.425131.36132.260.71517,6337,020125.81148.17
2025-06-30ZRY130.01131.69129.92131.551.84828,0807,456119.31148.38
2025-06-27ZRY130.13130.955129.23129.71-0.53731,4716,172111.12131.50
2025-06-26ZRY128.72130.51128.59130.172.16973,9148,197123.99142.14
2025-06-25ZRY128.19128.32127.49128.07-0.191,596,0147,215111.65129.50
2025-06-24ZRY127.985129.00127.90128.321.101,085,7058,978111.15129.50
2025-06-23ZRY126.80127.215126.02127.19-0.095912,7716,783111.12130.09
2025-06-20ZRY128.74128.94127.15127.29-0.725840,2986,878111.12130.09
2025-06-19ZRY128.40128.86127.98128.07-0.0300117.20130.09
2025-06-18ZRY128.40128.86127.98128.07-0.03719,8397,127117.20130.09
2025-06-17ZRY128.63129.03127.69127.99-0.89566,3756,371123.50129.10
2025-06-16ZRY128.59130.00128.24128.881.12811,4027,132123.50130.09
2025-06-13ZRY128.02128.62127.35127.75-1.07783,7846,888127.05130.09
2025-06-12ZRY128.34128.87128.085128.820.96541,6446,224127.75130.09
2025-06-11ZRY128.79129.04127.86127.88-0.425670,8506,109100.00128.07
2025-06-10ZRY128.01128.35127.70128.310.741,022,8505,637127.75129.00
2025-06-09ZRY127.29127.82127.10127.610.0551,050,0015,664127.30140.02
2025-06-06ZRY127.50128.14127.31127.530.54885,9258,091127.20128.50
2025-06-05ZRY128.27128.50126.91126.96-0.42894,9538,005121.50128.25
2025-06-04ZRY127.78127.98127.20127.37-0.08800,5118,087113.40128.50
2025-06-03ZRY127.76128.315127.42127.49-0.391,023,9349,942127.00129.00
2025-06-02ZRY126.27127.96126.22127.871.241,063,0919,460108.81139.54
2025-05-30ZRY124.88127.17124.19126.661.631,359,80513,266100.00127.07
2025-05-29ZRY128.67128.75124.27125.00-4.032,218,09717,209124.57129.80
2025-05-28ZRY128.43129.46128.41128.940.171,044,4729,240122.95129.30
2025-05-27ZRY128.31129.42128.03128.860.291,344,90910,384122.95129.00
2025-05-26ZRY126.44128.73126.07128.431.7900100.00139.39
2025-05-23ZRY126.44128.73126.07128.431.791,355,57010,850100.00139.39
2025-05-22ZRY125.66127.00124.87126.520.701,211,1307,501126.11147.04
2025-05-21ZRY126.24126.69125.70125.82-0.691,104,1158,425108.74128.00
2025-05-20ZRY127.00127.475126.26126.48-0.7451,619,86310,353121.11126.64
2025-05-19ZRY125.55127.44125.2127127.141.27940,0769,518121.07128.50
2025-05-16ZRY125.00126.05124.67125.821.022,304,98110,199119.90125.28
2025-05-15ZRY122.50124.88122.50124.782.261,727,5328,577118.64125.01
2025-05-14ZRY122.27122.66121.61122.530.731,180,3487,709110.48122.80
2025-05-13ZRY121.30121.90120.6601121.800.93820,9807,902111.41132.59
2025-05-12ZRY121.04121.36120.32120.860.622,322,7346,46193.65121.20
2025-05-09ZRY120.62120.62119.77120.280.461,540,1975,199119.90120.90
2025-05-08ZRY120.30121.2086119.5893119.83-0.332,021,2956,11391.45133.96
2025-05-07ZRY120.03120.96119.93120.19-0.05692,9094,569119.13120.80
2025-05-06ZRY120.81121.225120.08120.16-0.85605,8864,199119.13123.41
2025-05-05ZRY121.14121.56120.73120.97-0.35519,9814,48893.65122.20
2025-05-02ZRY121.36121.73120.79121.271.255863,9295,646114.63125.00
2025-05-01ZRY119.82120.66119.50120.020.11721,4275,318114.63131.89
2025-04-30ZRY118.92120.11117.43119.88-0.05841,5045,976114.11121.49
2025-04-29ZRY118.47119.90118.3901119.901.32789,2895,732119.20130.92
2025-04-28ZRY117.80118.68117.68118.580.811,006,2274,865118.00118.90
2025-04-25ZRY117.55118.02116.78117.760.08787,2884,245117.40118.00
2025-04-24ZRY117.69117.72116.34117.670.9112973,5956,217117.10117.85
2025-04-23ZRY119.27119.86117.41117.79-0.211,099,7536,656115.75119.75
2025-04-22ZRY115.82117.97115.41117.972.7355,486,1337,890118.55119.00
2025-04-21ZRY116.00116.60114.63115.21-1.05600,0604,397105.17119.96
2025-04-18ZRY115.53116.71115.45116.240.6000115.50116.50
2025-04-17ZRY115.53116.71115.45116.240.601,090,9375,481115.50116.50
2025-04-16ZRY115.21116.24114.25115.620.41935,0357,461115.62119.96
2025-04-15ZRY115.50116.61115.02115.21-0.2252,162,5937,547109.97115.60
2025-04-14ZRY114.68115.505113.43115.382.091,175,4018,412110.00118.59