11:47:38 EDT Wed 22 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-21ZRY95.3695.8094.4694.670.55833,6133,061
2023-03-20ZRY93.1494.5993.1294.121.51707,5193,319
2023-03-17ZRY94.3194.3192.4292.65-2.621,206,3054,292
2023-03-16ZRY94.3996.3993.3295.260.321,716,2054,734
2023-03-15ZRY94.3895.0893.5594.88-2.311,340,4754,359
2023-03-14ZRY97.9698.0796.0397.141.521,299,2014,279
2023-03-13ZRY94.9396.4593.5595.62-0.541,766,8794,644
2023-03-10ZRY97.5098.0095.8096.24-1.621,594,3504,801
2023-03-09ZRY99.4499.7197.5197.88-1.501,456,4074,172
2023-03-08ZRY98.6699.6298.6699.360.05640,2522,313
2023-03-07ZRY100.32100.4598.5999.30-1.47737,6562,643
2023-03-06ZRY100.48101.24100.24100.760.18458,7972,383
2023-03-03ZRY100.39100.85100.11100.590.41512,3642,723
2023-03-02ZRY97.98100.3097.69100.221.85943,8613,823
2023-03-01ZRY100.35100.5697.1198.33-3.151,473,5865,596
2023-02-28ZRY101.37102.125100.95101.48-0.161,030,8612,824
2023-02-27ZRY101.36102.49101.23101.680.86617,1172,746
2023-02-24ZRY99.22100.9098.95100.850.24552,2112,734
2023-02-23ZRY101.32101.3399.72100.60-0.22485,5281,835
2023-02-22ZRY102.05102.05100.57100.73-1.38613,1182,512
2023-02-21ZRY102.36102.72101.60102.11-0.98922,8722,936
2023-02-17ZRY102.20103.45102.07103.07-0.03714,3282,398
2023-02-16ZRY103.02103.74102.81103.08-0.50376,7591,736
2023-02-15ZRY102.81103.59102.57103.54-0.555382,1801,559
2023-02-14ZRY103.88104.67103.24104.10-0.04387,2191,873
2023-02-13ZRY103.72104.57103.55104.140.20928,6682,350
2023-02-10ZRY103.87104.32103.52103.930.53415,0832,182
2023-02-09ZRY104.45104.72102.93103.37-0.32747,2852,485
2023-02-08ZRY102.90103.83102.84103.750.43954,3103,343
2023-02-07ZRY102.48103.90102.145103.370.64558,4552,585
2023-02-06ZRY102.54102.83101.76102.74-0.32607,7172,802
2023-02-03ZRY101.28103.285101.28103.090.63589,6552,828
2023-02-02ZRY102.93103.08102.14102.45-0.28485,5912,172
2023-02-01ZRY102.16103.15101.36102.720.35954,3213,298
2023-01-31ZRY100.87102.43100.41102.361.52689,1852,604
2023-01-30ZRY100.49101.44100.49100.87-0.23765,2952,891
2023-01-27ZRY101.89101.89100.91101.13-0.60476,5172,520
2023-01-26ZRY100.37101.87100.22101.732.02869,1053,413
2023-01-25ZRY99.94100.1199.0499.73-0.28392,781,8893,157
2023-01-24ZRY101.00101.23100.18100.990.232,249,6633,525
2023-01-23ZRY100.66101.09599.63100.750.06840,5613,837
2023-01-20ZRY100.00100.6999.15100.680.801,730,3723,162
2023-01-19ZRY99.42100.0799.06599.870.21686,4442,756
2023-01-18ZRY101.24101.5799.6199.66-1.395757,8233,236
2023-01-17ZRY100.78101.30100.42101.070.79883,4573,770
2023-01-13ZRY99.14100.5599.01100.270.40728,9893,344
2023-01-12ZRY99.46100.3898.7499.880.94890,1883,180
2023-01-11ZRY99.2099.6598.5498.94-0.08806,4923,658
2023-01-10ZRY98.4299.08597.9698.970.811,385,7425,117
2023-01-09ZRY97.2298.6497.2298.161.19779,2564,027
2023-01-06ZRY95.3197.0794.9896.982.18582,5702,647
2023-01-05ZRY94.8195.3794.1194.80-1.00500,7252,113
2023-01-04ZRY95.0096.4594.5495.812.13817,3693,452
2023-01-03ZRY94.0194.5193.3093.67-0.35785,9662,943
2022-12-30ZRY94.5195.1693.4794.02-1.02755,6693,566
2022-12-29ZRY94.3695.1694.0895.031.291,135,8052,997
2022-12-28ZRY94.8195.3093.6293.74-1.05814,2573,506
2022-12-27ZRY94.8495.2094.2494.850.47273,1901,792
2022-12-23ZRY93.3194.5293.3194.370.70846,3462,191