Reinsurance Group of America, Incorporated 5.75% Fixed-To-Floating Rate Subordinated Debentures due 2056 NYSE:RZB Historical Prices

Below are the 1661 trading days of historical prices for RZB.

#	Exchange	Symbol	Date	Open	High	Low	Close
1661	NYSE	RZB	Tue, Jan 17, 2023	24.91	25.18	24.85	25.18
1660	NYSE	RZB	Fri, Jan 13, 2023	24.70	24.98	24.45	24.85
1659	NYSE	RZB	Thu, Jan 12, 2023	24.41	24.80	24.17	24.70
1658	NYSE	RZB	Wed, Jan 11, 2023	24.20	24.45	24.07	24.41
1657	NYSE	RZB	Tue, Jan 10, 2023	24.12	24.31	24.01	24.12
1656	NYSE	RZB	Mon, Jan 9, 2023	24.23	24.32	24.00	24.08
1655	NYSE	RZB	Fri, Jan 6, 2023	24.04	24.35	23.96	24.13
1654	NYSE	RZB	Thu, Jan 5, 2023	23.74	24.05	23.71	23.92
1653	NYSE	RZB	Wed, Jan 4, 2023	23.53	23.89	23.53	23.89
1652	NYSE	RZB	Tue, Jan 3, 2023	23.29	23.60	23.24	23.45
1651	NYSE	RZB	Fri, Dec 30, 2022	23.44	23.60	22.92	23.12
1650	NYSE	RZB	Thu, Dec 29, 2022	23.70	23.83	23.50	23.57
1649	NYSE	RZB	Wed, Dec 28, 2022	23.90	24.08	23.59	23.60
1648	NYSE	RZB	Tue, Dec 27, 2022	24.04	24.29	23.81	23.87
1647	NYSE	RZB	Fri, Dec 23, 2022	24.22	24.46	24.06	24.12
1646	NYSE	RZB	Thu, Dec 22, 2022	24.38	24.49	24.03	24.12
1645	NYSE	RZB	Wed, Dec 21, 2022	24.61	24.75	24.49	24.50
1644	NYSE	RZB	Tue, Dec 20, 2022	24.83	24.83	24.50	24.65
1643	NYSE	RZB	Mon, Dec 19, 2022	24.70	24.91	24.32	24.86
1642	NYSE	RZB	Fri, Dec 16, 2022	24.37	24.77	24.32	24.77
1641	NYSE	RZB	Thu, Dec 15, 2022	24.72	24.73	24.38	24.38
1640	NYSE	RZB	Wed, Dec 14, 2022	24.72	24.81	24.53	24.81
1639	NYSE	RZB	Tue, Dec 13, 2022	24.91	24.91	24.50	24.65
1638	NYSE	RZB	Mon, Dec 12, 2022	24.18	24.72	23.88	24.60
1637	NYSE	RZB	Fri, Dec 9, 2022	24.40	24.40	24.15	24.15
1636	NYSE	RZB	Thu, Dec 8, 2022	24.70	24.79	24.36	24.40
1635	NYSE	RZB	Wed, Dec 7, 2022	24.56	24.88	24.54	24.65
1634	NYSE	RZB	Tue, Dec 6, 2022	25.04	25.04	24.47	24.64
1633	NYSE	RZB	Mon, Dec 5, 2022	25.39	25.39	25.01	25.07
1632	NYSE	RZB	Fri, Dec 2, 2022	25.37	25.56	25.06	25.35
1631	NYSE	RZB	Thu, Dec 1, 2022	25.38	25.68	25.21	25.47
1630	NYSE	RZB	Wed, Nov 30, 2022	24.72	25.34	24.38	25.31
1629	NYSE	RZB	Tue, Nov 29, 2022	25.16	25.17	24.94	24.64
1628	NYSE	RZB	Mon, Nov 28, 2022	24.99	25.28	24.86	25.12
1627	NYSE	RZB	Fri, Nov 25, 2022	24.81	25.03	24.81	24.99
1626	NYSE	RZB	Wed, Nov 23, 2022	25.03	25.24	24.70	25.03
1625	NYSE	RZB	Tue, Nov 22, 2022	24.92	25.09	24.75	25.02
1624	NYSE	RZB	Mon, Nov 21, 2022	24.50	25.22	24.46	24.85
1623	NYSE	RZB	Fri, Nov 18, 2022	24.29	24.46	23.85	24.41
1622	NYSE	RZB	Thu, Nov 17, 2022	24.40	24.43	23.90	24.35
1621	NYSE	RZB	Wed, Nov 16, 2022	24.33	24.52	24.07	24.52
1620	NYSE	RZB	Tue, Nov 15, 2022	24.10	24.44	24.05	24.25
1619	NYSE	RZB	Mon, Nov 14, 2022	24.04	24.18	23.62	24.02
1618	NYSE	RZB	Fri, Nov 11, 2022	24.11	24.40	24.04	24.04
1617	NYSE	RZB	Thu, Nov 10, 2022	23.52	24.08	23.51	24.02
1616	NYSE	RZB	Wed, Nov 9, 2022	23.33	23.33	22.91	23.20
1615	NYSE	RZB	Tue, Nov 8, 2022	22.97	23.23	22.90	23.18
1614	NYSE	RZB	Mon, Nov 7, 2022	23.00	23.03	22.67	22.85
1613	NYSE	RZB	Fri, Nov 4, 2022	23.12	23.18	22.86	23.05
1612	NYSE	RZB	Thu, Nov 3, 2022	23.34	23.34	23.01	23.06
1611	NYSE	RZB	Wed, Nov 2, 2022	23.41	23.56	23.07	23.34
1610	NYSE	RZB	Tue, Nov 1, 2022	23.68	23.68	23.20	23.34
1609	NYSE	RZB	Mon, Oct 31, 2022	23.57	23.79	23.49	23.49
1608	NYSE	RZB	Fri, Oct 28, 2022	23.61	23.70	23.52	23.66
1607	NYSE	RZB	Thu, Oct 27, 2022	23.54	23.71	23.49	23.58
1606	NYSE	RZB	Wed, Oct 26, 2022	23.61	23.88	23.40	23.60
1605	NYSE	RZB	Tue, Oct 25, 2022	23.23	23.76	23.11	23.52
1604	NYSE	RZB	Mon, Oct 24, 2022	23.32	23.39	23.10	23.21
1603	NYSE	RZB	Fri, Oct 21, 2022	23.48	23.69	23.11	23.22
1602	NYSE	RZB	Thu, Oct 20, 2022	23.95	23.96	23.20	23.34
1601	NYSE	RZB	Wed, Oct 19, 2022	24.12	24.12	23.79	23.90
1600	NYSE	RZB	Tue, Oct 18, 2022	24.15	24.28	23.98	24.12
1599	NYSE	RZB	Mon, Oct 17, 2022	24.22	24.45	23.83	23.94
1598	NYSE	RZB	Fri, Oct 14, 2022	23.99	24.17	23.94	24.09
1597	NYSE	RZB	Thu, Oct 13, 2022	23.84	24.29	23.47	24.05
1596	NYSE	RZB	Wed, Oct 12, 2022	24.22	24.22	23.96	24.03
1595	NYSE	RZB	Tue, Oct 11, 2022	24.13	24.48	24.10	24.13
1594	NYSE	RZB	Mon, Oct 10, 2022	24.48	24.48	24.16	24.25
1593	NYSE	RZB	Fri, Oct 7, 2022	24.33	24.55	24.30	24.54
1592	NYSE	RZB	Thu, Oct 6, 2022	24.68	24.68	24.39	24.51
1591	NYSE	RZB	Wed, Oct 5, 2022	24.85	24.85	24.57	24.68
1590	NYSE	RZB	Tue, Oct 4, 2022	24.85	25.08	24.65	24.90
1589	NYSE	RZB	Mon, Oct 3, 2022	24.89	24.97	24.61	24.82
1588	NYSE	RZB	Fri, Sep 30, 2022	24.52	24.80	24.34	24.75
1587	NYSE	RZB	Thu, Sep 29, 2022	24.56	24.65	24.18	24.65
1586	NYSE	RZB	Wed, Sep 28, 2022	24.44	24.76	24.41	24.66
1585	NYSE	RZB	Tue, Sep 27, 2022	24.16	24.52	24.15	24.52
1584	NYSE	RZB	Mon, Sep 26, 2022	24.31	24.57	24.15	24.28
1583	NYSE	RZB	Fri, Sep 23, 2022	24.66	24.89	24.37	24.55
1582	NYSE	RZB	Thu, Sep 22, 2022	24.97	24.97	24.46	24.60
1581	NYSE	RZB	Wed, Sep 21, 2022	24.81	25.04	24.67	25.00
1580	NYSE	RZB	Tue, Sep 20, 2022	24.80	24.84	24.49	24.79
1579	NYSE	RZB	Mon, Sep 19, 2022	24.86	25.00	24.46	25.00
1578	NYSE	RZB	Fri, Sep 16, 2022	24.99	25.13	24.84	24.86
1577	NYSE	RZB	Thu, Sep 15, 2022	25.42	25.42	24.85	25.15
1576	NYSE	RZB	Wed, Sep 14, 2022	25.58	25.58	25.33	25.40
1575	NYSE	RZB	Tue, Sep 13, 2022	25.48	25.59	25.34	25.59
1574	NYSE	RZB	Mon, Sep 12, 2022	25.56	25.75	25.56	25.74
1573	NYSE	RZB	Fri, Sep 9, 2022	25.45	25.69	25.33	25.68
1572	NYSE	RZB	Thu, Sep 8, 2022	25.29	25.55	25.28	25.49
1571	NYSE	RZB	Wed, Sep 7, 2022	25.48	25.66	25.40	25.40
1570	NYSE	RZB	Tue, Sep 6, 2022	25.59	25.62	25.45	25.52
1569	NYSE	RZB	Fri, Sep 2, 2022	25.38	25.67	25.15	25.59
1568	NYSE	RZB	Thu, Sep 1, 2022	25.30	25.31	25.05	25.31
1567	NYSE	RZB	Wed, Aug 31, 2022	25.41	25.43	25.02	25.37
1566	NYSE	RZB	Tue, Aug 30, 2022	25.73	25.73	25.50	25.33
1565	NYSE	RZB	Mon, Aug 29, 2022	25.55	25.80	25.38	25.68
1564	NYSE	RZB	Fri, Aug 26, 2022	25.90	25.95	25.51	25.67
1563	NYSE	RZB	Thu, Aug 25, 2022	25.70	25.90	25.70	25.81
1562	NYSE	RZB	Wed, Aug 24, 2022	25.53	25.77	25.23	25.65
1561	NYSE	RZB	Tue, Aug 23, 2022	25.65	25.89	24.40	25.55
1560	NYSE	RZB	Mon, Aug 22, 2022	25.73	25.75	25.65	25.66
1559	NYSE	RZB	Fri, Aug 19, 2022	25.70	25.86	25.62	25.84
1558	NYSE	RZB	Thu, Aug 18, 2022	26.00	26.00	25.92	25.95
1557	NYSE	RZB	Wed, Aug 17, 2022	26.23	26.34	25.87	25.95
1556	NYSE	RZB	Tue, Aug 16, 2022	26.36	26.38	26.14	26.29
1555	NYSE	RZB	Mon, Aug 15, 2022	26.28	26.43	26.24	26.35
1554	NYSE	RZB	Fri, Aug 12, 2022	26.04	26.31	25.97	26.28
1553	NYSE	RZB	Thu, Aug 11, 2022	26.03	26.03	25.81	25.98
1552	NYSE	RZB	Wed, Aug 10, 2022	26.03	26.07	25.83	26.07
1551	NYSE	RZB	Tue, Aug 9, 2022	25.87	26.01	25.69	25.90
1550	NYSE	RZB	Mon, Aug 8, 2022	25.83	26.06	25.75	25.97
1549	NYSE	RZB	Fri, Aug 5, 2022	26.16	26.16	25.81	25.91
1548	NYSE	RZB	Thu, Aug 4, 2022	26.00	26.33	25.90	26.30
1547	NYSE	RZB	Wed, Aug 3, 2022	26.15	26.37	25.87	26.00
1546	NYSE	RZB	Tue, Aug 2, 2022	26.23	26.39	25.84	25.91
1545	NYSE	RZB	Mon, Aug 1, 2022	26.19	26.58	26.04	26.15
1544	NYSE	RZB	Fri, Jul 29, 2022	26.36	26.69	26.24	26.25
1543	NYSE	RZB	Thu, Jul 28, 2022	26.30	26.39	26.22	26.35
1542	NYSE	RZB	Wed, Jul 27, 2022	26.38	26.42	26.18	26.21
1541	NYSE	RZB	Tue, Jul 26, 2022	26.39	26.48	26.10	26.35
1540	NYSE	RZB	Mon, Jul 25, 2022	26.30	26.48	26.10	26.48
1539	NYSE	RZB	Fri, Jul 22, 2022	26.12	26.42	26.12	26.41
1538	NYSE	RZB	Thu, Jul 21, 2022	26.03	26.09	25.88	26.08
1537	NYSE	RZB	Wed, Jul 20, 2022	25.94	26.12	25.68	25.99
1536	NYSE	RZB	Tue, Jul 19, 2022	25.55	25.99	25.55	25.94
1535	NYSE	RZB	Mon, Jul 18, 2022	25.79	25.88	25.54	25.55
1534	NYSE	RZB	Fri, Jul 15, 2022	25.45	25.85	25.33	25.79
1533	NYSE	RZB	Thu, Jul 14, 2022	25.28	25.55	25.25	25.55
1532	NYSE	RZB	Wed, Jul 13, 2022	25.39	25.66	25.20	25.45
1531	NYSE	RZB	Tue, Jul 12, 2022	25.47	25.74	25.47	25.52
1530	NYSE	RZB	Mon, Jul 11, 2022	25.22	25.49	25.22	25.42
1529	NYSE	RZB	Fri, Jul 8, 2022	25.29	25.41	25.16	25.38
1528	NYSE	RZB	Thu, Jul 7, 2022	25.36	25.41	25.20	25.30
1527	NYSE	RZB	Wed, Jul 6, 2022	25.21	25.38	25.15	25.27
1526	NYSE	RZB	Tue, Jul 5, 2022	25.22	25.36	25.11	25.26
1525	NYSE	RZB	Fri, Jul 1, 2022	25.15	25.38	25.15	25.26
1524	NYSE	RZB	Thu, Jun 30, 2022	25.35	25.35	25.10	25.12
1523	NYSE	RZB	Wed, Jun 29, 2022	25.36	25.37	25.02	25.37
1522	NYSE	RZB	Tue, Jun 28, 2022	25.53	25.53	25.05	25.32
1521	NYSE	RZB	Mon, Jun 27, 2022	25.22	25.50	25.10	25.42
1520	NYSE	RZB	Fri, Jun 24, 2022	25.06	25.17	24.95	25.13
1519	NYSE	RZB	Thu, Jun 23, 2022	24.79	25.14	24.79	24.90
1518	NYSE	RZB	Wed, Jun 22, 2022	24.58	24.97	24.55	24.79
1517	NYSE	RZB	Tue, Jun 21, 2022	24.34	24.62	24.19	24.59
1516	NYSE	RZB	Fri, Jun 17, 2022	24.41	24.70	24.14	24.14
1515	NYSE	RZB	Thu, Jun 16, 2022	24.25	24.74	24.25	24.28
1514	NYSE	RZB	Wed, Jun 15, 2022	24.52	25.13	24.42	24.78
1513	NYSE	RZB	Tue, Jun 14, 2022	24.52	24.62	24.24	24.48
1512	NYSE	RZB	Mon, Jun 13, 2022	24.86	24.86	24.16	24.65
1511	NYSE	RZB	Fri, Jun 10, 2022	25.10	25.21	24.77	25.13
1510	NYSE	RZB	Thu, Jun 9, 2022	25.79	25.81	25.23	25.37
1509	NYSE	RZB	Wed, Jun 8, 2022	25.87	26.17	25.84	25.91
1508	NYSE	RZB	Tue, Jun 7, 2022	25.75	25.98	25.68	25.91
1507	NYSE	RZB	Mon, Jun 6, 2022	25.84	25.95	25.63	25.78
1506	NYSE	RZB	Fri, Jun 3, 2022	25.62	25.84	25.58	25.84
1505	NYSE	RZB	Thu, Jun 2, 2022	25.83	25.84	25.39	25.82
1504	NYSE	RZB	Wed, Jun 1, 2022	26.01	26.08	25.58	25.83
1503	NYSE	RZB	Tue, May 31, 2022	26.10	26.10	25.35	26.06
1502	NYSE	RZB	Fri, May 27, 2022	25.87	26.51	25.84	26.03
1501	NYSE	RZB	Thu, May 26, 2022	25.50	25.89	25.44	25.52
1500	NYSE	RZB	Wed, May 25, 2022	25.09	25.60	25.09	25.60
1499	NYSE	RZB	Tue, May 24, 2022	24.92	25.11	24.78	25.07
1498	NYSE	RZB	Mon, May 23, 2022	25.16	25.18	24.77	24.79
1497	NYSE	RZB	Fri, May 20, 2022	25.26	25.38	24.75	25.13
1496	NYSE	RZB	Thu, May 19, 2022	25.02	25.30	25.02	25.15
1495	NYSE	RZB	Wed, May 18, 2022	25.13	25.37	25.00	25.05
1494	NYSE	RZB	Tue, May 17, 2022	25.49	25.49	25.05	25.12
1493	NYSE	RZB	Mon, May 16, 2022	25.42	25.67	25.21	25.31
1492	NYSE	RZB	Fri, May 13, 2022	25.44	25.68	25.14	25.54
1491	NYSE	RZB	Thu, May 12, 2022	25.28	25.44	25.24	25.44
1490	NYSE	RZB	Wed, May 11, 2022	25.27	25.47	25.16	25.28
1489	NYSE	RZB	Tue, May 10, 2022	25.41	25.47	25.20	25.28
1488	NYSE	RZB	Mon, May 9, 2022	25.39	25.39	25.01	25.33
1487	NYSE	RZB	Fri, May 6, 2022	25.23	25.70	25.07	25.50
1486	NYSE	RZB	Thu, May 5, 2022	25.32	25.69	25.21	25.35
1485	NYSE	RZB	Wed, May 4, 2022	25.12	25.65	25.07	25.47
1484	NYSE	RZB	Tue, May 3, 2022	25.12	25.26	25.10	25.20
1483	NYSE	RZB	Mon, May 2, 2022	25.69	25.69	25.03	25.06
1482	NYSE	RZB	Fri, Apr 29, 2022	26.54	26.54	25.50	25.86
1481	NYSE	RZB	Thu, Apr 28, 2022	26.21	26.77	25.94	26.64
1480	NYSE	RZB	Wed, Apr 27, 2022	26.70	26.73	26.21	26.22
1479	NYSE	RZB	Tue, Apr 26, 2022	26.69	26.78	26.62	26.75
1478	NYSE	RZB	Mon, Apr 25, 2022	26.62	26.84	26.62	26.81
1477	NYSE	RZB	Fri, Apr 22, 2022	26.69	26.78	26.46	26.66
1476	NYSE	RZB	Thu, Apr 21, 2022	26.73	26.78	26.58	26.65
1475	NYSE	RZB	Wed, Apr 20, 2022	26.78	26.89	26.62	26.74
1474	NYSE	RZB	Tue, Apr 19, 2022	26.47	26.76	26.43	26.69
1473	NYSE	RZB	Mon, Apr 18, 2022	26.55	26.64	26.45	26.57
1472	NYSE	RZB	Thu, Apr 14, 2022	26.59	26.75	26.50	26.60
1471	NYSE	RZB	Wed, Apr 13, 2022	26.56	26.87	26.55	26.59
1470	NYSE	RZB	Tue, Apr 12, 2022	26.77	26.84	26.53	26.55
1469	NYSE	RZB	Mon, Apr 11, 2022	26.66	26.75	26.54	26.60
1468	NYSE	RZB	Fri, Apr 8, 2022	27.08	27.08	26.79	26.81
1467	NYSE	RZB	Thu, Apr 7, 2022	26.99	27.29	26.92	27.13
1466	NYSE	RZB	Wed, Apr 6, 2022	26.71	27.30	26.71	27.08
1465	NYSE	RZB	Tue, Apr 5, 2022	27.46	27.49	26.95	27.03
1464	NYSE	RZB	Mon, Apr 4, 2022	27.57	27.57	27.42	27.47
1463	NYSE	RZB	Fri, Apr 1, 2022	27.41	27.59	27.25	27.52
1462	NYSE	RZB	Thu, Mar 31, 2022	27.25	27.55	27.07	27.40
1461	NYSE	RZB	Wed, Mar 30, 2022	27.02	27.29	26.96	27.25
1460	NYSE	RZB	Tue, Mar 29, 2022	26.89	27.07	26.80	27.07
1459	NYSE	RZB	Mon, Mar 28, 2022	26.67	26.98	26.57	26.71
1458	NYSE	RZB	Fri, Mar 25, 2022	26.83	26.84	26.52	26.52
1457	NYSE	RZB	Thu, Mar 24, 2022	26.84	26.93	26.65	26.91
1456	NYSE	RZB	Wed, Mar 23, 2022	26.61	26.92	26.55	26.84
1455	NYSE	RZB	Tue, Mar 22, 2022	26.60	26.89	26.46	26.62
1454	NYSE	RZB	Mon, Mar 21, 2022	26.70	26.79	26.62	26.62
1453	NYSE	RZB	Fri, Mar 18, 2022	26.61	27.04	26.56	26.70
1452	NYSE	RZB	Thu, Mar 17, 2022	26.39	26.80	26.39	26.61
1451	NYSE	RZB	Wed, Mar 16, 2022	26.37	26.52	26.24	26.46
1450	NYSE	RZB	Tue, Mar 15, 2022	26.16	26.34	26.05	26.25
1449	NYSE	RZB	Mon, Mar 14, 2022	26.56	26.59	25.79	26.03
1448	NYSE	RZB	Fri, Mar 11, 2022	26.76	26.80	26.61	26.61
1447	NYSE	RZB	Thu, Mar 10, 2022	26.78	26.83	26.61	26.76
1446	NYSE	RZB	Wed, Mar 9, 2022	26.72	26.97	26.72	26.82
1445	NYSE	RZB	Tue, Mar 8, 2022	26.73	27.02	26.63	26.67
1444	NYSE	RZB	Mon, Mar 7, 2022	27.02	27.12	26.67	26.74
1443	NYSE	RZB	Fri, Mar 4, 2022	27.21	27.28	26.94	27.11
1442	NYSE	RZB	Thu, Mar 3, 2022	27.23	27.36	27.12	27.12
1441	NYSE	RZB	Wed, Mar 2, 2022	27.29	27.39	27.16	27.28
1440	NYSE	RZB	Tue, Mar 1, 2022	27.34	27.52	27.16	27.29
1439	NYSE	RZB	Mon, Feb 28, 2022	27.38	27.48	27.20	27.20
1438	NYSE	RZB	Fri, Feb 25, 2022	27.40	27.87	27.27	27.19
1437	NYSE	RZB	Thu, Feb 24, 2022	27.04	27.54	26.60	27.54
1436	NYSE	RZB	Wed, Feb 23, 2022	27.42	27.44	27.18	27.20
1435	NYSE	RZB	Tue, Feb 22, 2022	27.40	27.44	27.14	27.21
1434	NYSE	RZB	Fri, Feb 18, 2022	27.11	27.64	26.97	27.55
1433	NYSE	RZB	Thu, Feb 17, 2022	26.98	27.25	26.95	27.19
1432	NYSE	RZB	Wed, Feb 16, 2022	26.83	27.20	26.83	27.08
1431	NYSE	RZB	Tue, Feb 15, 2022	26.82	27.39	26.82	26.91
1430	NYSE	RZB	Mon, Feb 14, 2022	27.26	27.36	26.79	26.88
1429	NYSE	RZB	Fri, Feb 11, 2022	27.67	27.78	27.21	27.34
1428	NYSE	RZB	Thu, Feb 10, 2022	27.81	27.81	27.31	27.67
1427	NYSE	RZB	Wed, Feb 9, 2022	28.01	28.11	27.86	27.93
1426	NYSE	RZB	Tue, Feb 8, 2022	27.96	28.10	27.84	27.88
1425	NYSE	RZB	Mon, Feb 7, 2022	28.44	28.48	28.01	28.13
1424	NYSE	RZB	Fri, Feb 4, 2022	28.50	28.60	28.29	28.39
1423	NYSE	RZB	Thu, Feb 3, 2022	28.47	28.65	28.28	28.65
1422	NYSE	RZB	Wed, Feb 2, 2022	28.96	28.96	28.68	28.72
1421	NYSE	RZB	Tue, Feb 1, 2022	28.78	29.03	28.75	28.89
1420	NYSE	RZB	Mon, Jan 31, 2022	28.64	28.79	28.35	28.78
1419	NYSE	RZB	Fri, Jan 28, 2022	28.64	28.64	27.95	28.46
1418	NYSE	RZB	Thu, Jan 27, 2022	28.99	28.99	28.54	28.57
1417	NYSE	RZB	Wed, Jan 26, 2022	29.06	29.18	28.85	28.90
1416	NYSE	RZB	Tue, Jan 25, 2022	29.02	29.10	28.93	29.03
1415	NYSE	RZB	Mon, Jan 24, 2022	28.96	29.15	28.82	29.08
1414	NYSE	RZB	Fri, Jan 21, 2022	28.99	29.15	28.92	29.06
1413	NYSE	RZB	Thu, Jan 20, 2022	29.14	29.22	28.97	28.97
1412	NYSE	RZB	Wed, Jan 19, 2022	29.13	29.13	28.98	29.04
1411	NYSE	RZB	Tue, Jan 18, 2022	29.18	29.20	29.03	29.03
1410	NYSE	RZB	Fri, Jan 14, 2022	29.23	29.30	29.13	29.27
1409	NYSE	RZB	Thu, Jan 13, 2022	29.27	29.35	29.15	29.28
1408	NYSE	RZB	Wed, Jan 12, 2022	29.17	29.34	29.13	29.15
1407	NYSE	RZB	Tue, Jan 11, 2022	29.09	29.27	29.07	29.17
1406	NYSE	RZB	Mon, Jan 10, 2022	28.96	29.12	28.85	29.07
1405	NYSE	RZB	Fri, Jan 7, 2022	28.93	29.09	28.83	29.05
1404	NYSE	RZB	Thu, Jan 6, 2022	28.93	29.08	28.72	28.93
1403	NYSE	RZB	Wed, Jan 5, 2022	29.00	29.15	28.85	28.87
1402	NYSE	RZB	Tue, Jan 4, 2022	29.07	29.15	28.82	28.99
1401	NYSE	RZB	Mon, Jan 3, 2022	29.31	29.31	29.07	29.14
1400	NYSE	RZB	Fri, Dec 31, 2021	29.33	29.40	29.27	29.32
1399	NYSE	RZB	Thu, Dec 30, 2021	29.23	29.39	29.17	29.36
1398	NYSE	RZB	Wed, Dec 29, 2021	29.17	29.31	29.10	29.26
1397	NYSE	RZB	Tue, Dec 28, 2021	29.20	29.23	29.10	29.18
1396	NYSE	RZB	Mon, Dec 27, 2021	29.12	29.25	28.96	29.18
1395	NYSE	RZB	Thu, Dec 23, 2021	29.10	29.18	29.01	29.15
1394	NYSE	RZB	Wed, Dec 22, 2021	29.00	29.09	28.92	29.05
1393	NYSE	RZB	Tue, Dec 21, 2021	28.83	28.98	28.83	28.98
1392	NYSE	RZB	Mon, Dec 20, 2021	28.72	28.80	28.66	28.78
1391	NYSE	RZB	Fri, Dec 17, 2021	28.79	28.86	28.75	28.80
1390	NYSE	RZB	Thu, Dec 16, 2021	28.67	28.90	28.55	28.85
1389	NYSE	RZB	Wed, Dec 15, 2021	28.61	28.75	28.48	28.71
1388	NYSE	RZB	Tue, Dec 14, 2021	28.56	28.61	28.49	28.52
1387	NYSE	RZB	Mon, Dec 13, 2021	28.54	28.61	28.40	28.56
1386	NYSE	RZB	Fri, Dec 10, 2021	28.64	28.64	28.38	28.49
1385	NYSE	RZB	Thu, Dec 9, 2021	28.50	28.64	28.49	28.49
1384	NYSE	RZB	Wed, Dec 8, 2021	28.67	28.68	28.51	28.59
1383	NYSE	RZB	Tue, Dec 7, 2021	28.61	28.72	28.57	28.61
1382	NYSE	RZB	Mon, Dec 6, 2021	28.58	28.65	28.48	28.51
1381	NYSE	RZB	Fri, Dec 3, 2021	28.56	28.56	28.37	28.46
1380	NYSE	RZB	Thu, Dec 2, 2021	28.23	28.55	28.23	28.50
1379	NYSE	RZB	Wed, Dec 1, 2021	28.36	28.55	28.26	28.28
1378	NYSE	RZB	Tue, Nov 30, 2021	28.19	28.36	28.16	28.32
1377	NYSE	RZB	Mon, Nov 29, 2021	28.35	28.56	28.30	28.08
1376	NYSE	RZB	Fri, Nov 26, 2021	28.52	28.52	28.11	28.21
1375	NYSE	RZB	Wed, Nov 24, 2021	28.58	28.73	28.54	28.72
1374	NYSE	RZB	Tue, Nov 23, 2021	28.62	28.67	28.46	28.61
1373	NYSE	RZB	Mon, Nov 22, 2021	28.70	28.80	28.56	28.68
1372	NYSE	RZB	Fri, Nov 19, 2021	28.73	28.73	28.58	28.68
1371	NYSE	RZB	Thu, Nov 18, 2021	28.79	28.79	28.60	28.73
1370	NYSE	RZB	Wed, Nov 17, 2021	28.59	28.77	28.59	28.76
1369	NYSE	RZB	Tue, Nov 16, 2021	28.45	28.71	28.45	28.62
1368	NYSE	RZB	Mon, Nov 15, 2021	28.56	28.56	28.42	28.49
1367	NYSE	RZB	Fri, Nov 12, 2021	28.48	28.57	28.42	28.54
1366	NYSE	RZB	Thu, Nov 11, 2021	28.59	28.64	28.28	28.40
1365	NYSE	RZB	Wed, Nov 10, 2021	28.65	28.65	28.42	28.47
1364	NYSE	RZB	Tue, Nov 9, 2021	28.89	28.89	28.60	28.65
1363	NYSE	RZB	Mon, Nov 8, 2021	28.87	28.90	28.66	28.84
1362	NYSE	RZB	Fri, Nov 5, 2021	28.72	28.85	28.67	28.83
1361	NYSE	RZB	Thu, Nov 4, 2021	28.72	28.78	28.63	28.66
1360	NYSE	RZB	Wed, Nov 3, 2021	28.66	28.75	28.58	28.65
1359	NYSE	RZB	Tue, Nov 2, 2021	28.72	28.81	28.59	28.66
1358	NYSE	RZB	Mon, Nov 1, 2021	28.58	28.75	28.57	28.64
1357	NYSE	RZB	Fri, Oct 29, 2021	28.71	28.78	28.54	28.54
1356	NYSE	RZB	Thu, Oct 28, 2021	28.69	28.81	28.60	28.66
1355	NYSE	RZB	Wed, Oct 27, 2021	28.72	28.77	28.61	28.61
1354	NYSE	RZB	Tue, Oct 26, 2021	28.70	28.78	28.61	28.65
1353	NYSE	RZB	Mon, Oct 25, 2021	28.59	28.63	28.58	28.60
1352	NYSE	RZB	Fri, Oct 22, 2021	28.61	28.65	28.57	28.58
1351	NYSE	RZB	Thu, Oct 21, 2021	28.63	28.64	28.58	28.61
1350	NYSE	RZB	Wed, Oct 20, 2021	28.63	28.72	28.58	28.61
1349	NYSE	RZB	Tue, Oct 19, 2021	28.49	28.76	28.45	28.65
1348	NYSE	RZB	Mon, Oct 18, 2021	28.50	28.55	28.36	28.55
1347	NYSE	RZB	Fri, Oct 15, 2021	28.60	28.64	28.55	28.55
1346	NYSE	RZB	Thu, Oct 14, 2021	28.58	28.74	28.57	28.65
1345	NYSE	RZB	Wed, Oct 13, 2021	28.60	28.72	28.51	28.52
1344	NYSE	RZB	Tue, Oct 12, 2021	28.48	28.69	28.47	28.64
1343	NYSE	RZB	Mon, Oct 11, 2021	28.51	28.56	28.44	28.46
1342	NYSE	RZB	Fri, Oct 8, 2021	28.43	30.34	28.21	28.44
1341	NYSE	RZB	Thu, Oct 7, 2021	28.32	28.45	28.28	28.34
1340	NYSE	RZB	Wed, Oct 6, 2021	28.10	28.45	28.05	28.36
1339	NYSE	RZB	Tue, Oct 5, 2021	28.13	28.21	28.00	28.11
1338	NYSE	RZB	Mon, Oct 4, 2021	28.36	28.36	27.96	27.96
1337	NYSE	RZB	Fri, Oct 1, 2021	28.39	28.45	28.30	28.39
1336	NYSE	RZB	Thu, Sep 30, 2021	28.52	28.54	28.28	28.31
1335	NYSE	RZB	Wed, Sep 29, 2021	28.41	28.59	28.36	28.38
1334	NYSE	RZB	Tue, Sep 28, 2021	28.47	28.47	28.15	28.26
1333	NYSE	RZB	Mon, Sep 27, 2021	28.48	28.53	28.45	28.53
1332	NYSE	RZB	Fri, Sep 24, 2021	28.55	28.59	28.34	28.45
1331	NYSE	RZB	Thu, Sep 23, 2021	28.69	28.82	28.38	28.66
1330	NYSE	RZB	Wed, Sep 22, 2021	28.60	28.71	28.52	28.70
1329	NYSE	RZB	Tue, Sep 21, 2021	28.62	28.68	28.55	28.55
1328	NYSE	RZB	Mon, Sep 20, 2021	28.56	28.59	28.44	28.51
1327	NYSE	RZB	Fri, Sep 17, 2021	28.65	28.70	28.65	28.65
1326	NYSE	RZB	Thu, Sep 16, 2021	28.57	28.89	28.55	28.61
1325	NYSE	RZB	Wed, Sep 15, 2021	28.66	28.70	28.53	28.57
1324	NYSE	RZB	Tue, Sep 14, 2021	28.73	28.73	28.52	28.67
1323	NYSE	RZB	Mon, Sep 13, 2021	28.73	28.83	28.65	28.70
1322	NYSE	RZB	Fri, Sep 10, 2021	28.73	28.74	28.64	28.70
1321	NYSE	RZB	Thu, Sep 9, 2021	28.61	28.69	28.61	28.65
1320	NYSE	RZB	Wed, Sep 8, 2021	28.77	28.77	28.54	28.66
1319	NYSE	RZB	Tue, Sep 7, 2021	28.80	28.81	28.72	28.80
1318	NYSE	RZB	Fri, Sep 3, 2021	28.81	28.83	28.72	28.83
1317	NYSE	RZB	Thu, Sep 2, 2021	28.83	28.91	28.79	28.85
1316	NYSE	RZB	Wed, Sep 1, 2021	28.72	28.87	28.60	28.85
1315	NYSE	RZB	Tue, Aug 31, 2021	28.90	28.90	28.62	28.74
1314	NYSE	RZB	Mon, Aug 30, 2021	29.01	29.12	28.95	28.73
1313	NYSE	RZB	Fri, Aug 27, 2021	28.99	29.06	28.79	29.02
1312	NYSE	RZB	Thu, Aug 26, 2021	28.96	28.96	28.86	28.90
1311	NYSE	RZB	Wed, Aug 25, 2021	28.99	28.99	28.90	28.99
1310	NYSE	RZB	Tue, Aug 24, 2021	28.99	29.06	28.88	29.02
1309	NYSE	RZB	Mon, Aug 23, 2021	29.01	29.04	28.83	28.90
1308	NYSE	RZB	Fri, Aug 20, 2021	28.80	29.02	28.80	29.02
1307	NYSE	RZB	Thu, Aug 19, 2021	28.89	28.89	28.58	28.80
1306	NYSE	RZB	Wed, Aug 18, 2021	28.98	29.01	28.70	28.93
1305	NYSE	RZB	Tue, Aug 17, 2021	28.96	28.97	28.85	28.93
1304	NYSE	RZB	Mon, Aug 16, 2021	28.98	29.03	28.93	29.02
1303	NYSE	RZB	Fri, Aug 13, 2021	28.91	29.08	28.83	29.00
1302	NYSE	RZB	Thu, Aug 12, 2021	28.88	28.92	28.84	28.87
1301	NYSE	RZB	Wed, Aug 11, 2021	28.89	28.93	28.72	28.88
1300	NYSE	RZB	Tue, Aug 10, 2021	28.97	28.97	28.52	28.88
1299	NYSE	RZB	Mon, Aug 9, 2021	29.00	29.09	28.90	28.98
1298	NYSE	RZB	Fri, Aug 6, 2021	28.93	29.08	28.93	29.02
1297	NYSE	RZB	Thu, Aug 5, 2021	28.98	29.19	28.91	28.99
1296	NYSE	RZB	Wed, Aug 4, 2021	28.99	28.99	28.88	28.97
1295	NYSE	RZB	Tue, Aug 3, 2021	28.99	29.05	28.98	29.00
1294	NYSE	RZB	Mon, Aug 2, 2021	28.99	29.14	28.94	28.98
1293	NYSE	RZB	Fri, Jul 30, 2021	28.99	29.24	28.94	29.00
1292	NYSE	RZB	Thu, Jul 29, 2021	29.03	29.06	28.96	29.00
1291	NYSE	RZB	Wed, Jul 28, 2021	28.93	29.10	28.85	29.00
1290	NYSE	RZB	Tue, Jul 27, 2021	29.02	29.02	28.78	28.95
1289	NYSE	RZB	Mon, Jul 26, 2021	28.92	29.09	28.84	28.95
1288	NYSE	RZB	Fri, Jul 23, 2021	28.96	29.10	28.94	28.99
1287	NYSE	RZB	Thu, Jul 22, 2021	28.99	28.99	28.80	28.93
1286	NYSE	RZB	Wed, Jul 21, 2021	29.05	29.05	28.87	28.98
1285	NYSE	RZB	Tue, Jul 20, 2021	28.83	29.04	28.71	28.98
1284	NYSE	RZB	Mon, Jul 19, 2021	28.82	28.83	28.64	28.73
1283	NYSE	RZB	Fri, Jul 16, 2021	28.95	28.99	28.87	28.92
1282	NYSE	RZB	Thu, Jul 15, 2021	28.94	28.96	28.86	28.94
1281	NYSE	RZB	Wed, Jul 14, 2021	28.89	28.94	28.69	28.94
1280	NYSE	RZB	Tue, Jul 13, 2021	28.93	28.97	28.62	28.85
1279	NYSE	RZB	Mon, Jul 12, 2021	29.05	29.05	28.81	28.85
1278	NYSE	RZB	Fri, Jul 9, 2021	29.00	29.07	28.86	28.98
1277	NYSE	RZB	Thu, Jul 8, 2021	28.87	28.99	28.87	28.93
1276	NYSE	RZB	Wed, Jul 7, 2021	28.55	29.07	28.55	29.00
1275	NYSE	RZB	Tue, Jul 6, 2021	28.64	28.65	28.44	28.55
1274	NYSE	RZB	Fri, Jul 2, 2021	28.63	28.69	28.42	28.64
1273	NYSE	RZB	Thu, Jul 1, 2021	28.64	28.69	28.42	28.60
1272	NYSE	RZB	Wed, Jun 30, 2021	28.68	28.68	28.44	28.64
1271	NYSE	RZB	Tue, Jun 29, 2021	28.67	28.69	28.42	28.63
1270	NYSE	RZB	Mon, Jun 28, 2021	28.69	28.69	28.55	28.64
1269	NYSE	RZB	Fri, Jun 25, 2021	28.68	28.77	28.49	28.64
1268	NYSE	RZB	Thu, Jun 24, 2021	28.74	28.78	28.59	28.61
1267	NYSE	RZB	Wed, Jun 23, 2021	28.67	28.72	28.64	28.70
1266	NYSE	RZB	Tue, Jun 22, 2021	28.62	28.67	28.62	28.64
1265	NYSE	RZB	Mon, Jun 21, 2021	28.54	28.62	28.54	28.60
1264	NYSE	RZB	Fri, Jun 18, 2021	28.47	28.54	28.46	28.54
1263	NYSE	RZB	Thu, Jun 17, 2021	28.41	28.50	28.33	28.45
1262	NYSE	RZB	Wed, Jun 16, 2021	28.44	28.44	28.34	28.34
1261	NYSE	RZB	Tue, Jun 15, 2021	28.44	28.45	28.35	28.41
1260	NYSE	RZB	Mon, Jun 14, 2021	28.40	28.40	28.25	28.35
1259	NYSE	RZB	Fri, Jun 11, 2021	28.29	28.38	28.21	28.31
1258	NYSE	RZB	Thu, Jun 10, 2021	28.18	28.29	28.16	28.28
1257	NYSE	RZB	Wed, Jun 9, 2021	28.10	28.18	28.09	28.18
1256	NYSE	RZB	Tue, Jun 8, 2021	27.98	28.09	27.94	28.05
1255	NYSE	RZB	Mon, Jun 7, 2021	27.96	28.00	27.91	27.95
1254	NYSE	RZB	Fri, Jun 4, 2021	27.96	28.00	27.86	27.96
1253	NYSE	RZB	Thu, Jun 3, 2021	27.84	27.91	27.77	27.89
1252	NYSE	RZB	Wed, Jun 2, 2021	27.68	27.90	27.67	27.86
1251	NYSE	RZB	Tue, Jun 1, 2021	27.63	27.67	27.59	27.67
1250	NYSE	RZB	Fri, May 28, 2021	27.70	27.82	27.45	27.54
1249	NYSE	RZB	Thu, May 27, 2021	28.07	28.08	27.92	27.58
1248	NYSE	RZB	Wed, May 26, 2021	28.28	28.28	27.92	28.00
1247	NYSE	RZB	Tue, May 25, 2021	28.33	28.33	28.17	28.21
1246	NYSE	RZB	Mon, May 24, 2021	28.21	28.34	28.16	28.28
1245	NYSE	RZB	Fri, May 21, 2021	28.28	28.28	28.12	28.16
1244	NYSE	RZB	Thu, May 20, 2021	28.26	28.30	28.18	28.28
1243	NYSE	RZB	Wed, May 19, 2021	28.08	28.22	28.08	28.18
1242	NYSE	RZB	Tue, May 18, 2021	28.12	28.29	28.09	28.27
1241	NYSE	RZB	Mon, May 17, 2021	28.27	28.27	28.03	28.11
1240	NYSE	RZB	Fri, May 14, 2021	28.08	28.35	27.87	28.29
1239	NYSE	RZB	Thu, May 13, 2021	28.00	28.12	27.65	27.99
1238	NYSE	RZB	Wed, May 12, 2021	28.00	28.00	27.63	27.99
1237	NYSE	RZB	Tue, May 11, 2021	28.31	28.35	28.01	28.09
1236	NYSE	RZB	Mon, May 10, 2021	28.49	28.50	28.35	28.41
1235	NYSE	RZB	Fri, May 7, 2021	28.48	28.61	28.29	28.50
1234	NYSE	RZB	Thu, May 6, 2021	28.38	28.47	28.06	28.42
1233	NYSE	RZB	Wed, May 5, 2021	28.46	28.45	28.40	28.42
1232	NYSE	RZB	Tue, May 4, 2021	28.31	28.46	28.31	28.42
1231	NYSE	RZB	Mon, May 3, 2021	28.27	28.47	28.27	28.38
1230	NYSE	RZB	Fri, Apr 30, 2021	28.34	28.45	28.17	28.17
1229	NYSE	RZB	Thu, Apr 29, 2021	28.48	28.48	28.27	28.35
1228	NYSE	RZB	Wed, Apr 28, 2021	28.44	28.50	28.30	28.42
1227	NYSE	RZB	Tue, Apr 27, 2021	28.46	28.46	28.26	28.39
1226	NYSE	RZB	Mon, Apr 26, 2021	28.46	28.48	28.39	28.42
1225	NYSE	RZB	Fri, Apr 23, 2021	28.37	28.44	28.32	28.42
1224	NYSE	RZB	Thu, Apr 22, 2021	28.41	28.44	28.27	28.31
1223	NYSE	RZB	Wed, Apr 21, 2021	28.30	28.37	28.19	28.32
1222	NYSE	RZB	Tue, Apr 20, 2021	28.36	28.36	28.21	28.24
1221	NYSE	RZB	Mon, Apr 19, 2021	28.35	28.38	28.25	28.30
1220	NYSE	RZB	Fri, Apr 16, 2021	28.43	28.45	28.30	28.30
1219	NYSE	RZB	Thu, Apr 15, 2021	28.36	28.43	28.17	28.43
1218	NYSE	RZB	Wed, Apr 14, 2021	28.34	28.41	28.19	28.35
1217	NYSE	RZB	Tue, Apr 13, 2021	28.30	28.38	28.08	28.28
1216	NYSE	RZB	Mon, Apr 12, 2021	28.35	28.35	28.21	28.26
1215	NYSE	RZB	Fri, Apr 9, 2021	28.32	28.32	28.22	28.28
1214	NYSE	RZB	Thu, Apr 8, 2021	28.30	28.37	28.11	28.30
1213	NYSE	RZB	Wed, Apr 7, 2021	28.22	28.31	28.16	28.25
1212	NYSE	RZB	Tue, Apr 6, 2021	28.22	28.33	28.05	28.20
1211	NYSE	RZB	Mon, Apr 5, 2021	28.26	28.29	28.06	28.20
1210	NYSE	RZB	Thu, Apr 1, 2021	28.14	28.42	27.92	28.20
1209	NYSE	RZB	Wed, Mar 31, 2021	28.08	28.15	27.93	28.14
1208	NYSE	RZB	Tue, Mar 30, 2021	28.00	28.08	27.83	28.08
1207	NYSE	RZB	Mon, Mar 29, 2021	28.08	28.11	27.87	27.95
1206	NYSE	RZB	Fri, Mar 26, 2021	28.14	28.14	28.05	28.11
1205	NYSE	RZB	Thu, Mar 25, 2021	28.16	28.17	28.08	28.12
1204	NYSE	RZB	Wed, Mar 24, 2021	28.17	28.17	28.03	28.17
1203	NYSE	RZB	Tue, Mar 23, 2021	27.85	28.17	27.82	28.12
1202	NYSE	RZB	Mon, Mar 22, 2021	27.74	28.12	27.74	27.78
1201	NYSE	RZB	Fri, Mar 19, 2021	27.60	27.82	27.42	27.66
1200	NYSE	RZB	Thu, Mar 18, 2021	28.08	28.08	27.58	27.60
1199	NYSE	RZB	Wed, Mar 17, 2021	28.16	28.16	27.92	28.15
1198	NYSE	RZB	Tue, Mar 16, 2021	28.02	28.22	28.02	28.13
1197	NYSE	RZB	Mon, Mar 15, 2021	28.21	28.22	27.95	28.08
1196	NYSE	RZB	Fri, Mar 12, 2021	28.03	28.16	27.69	28.15
1195	NYSE	RZB	Thu, Mar 11, 2021	28.19	28.28	28.11	28.15
1194	NYSE	RZB	Wed, Mar 10, 2021	28.09	28.16	27.85	28.09
1193	NYSE	RZB	Tue, Mar 9, 2021	28.14	28.14	27.83	28.07
1192	NYSE	RZB	Mon, Mar 8, 2021	28.11	28.17	27.84	28.09
1191	NYSE	RZB	Fri, Mar 5, 2021	27.98	28.18	27.81	28.09
1190	NYSE	RZB	Thu, Mar 4, 2021	28.06	28.17	27.75	27.86
1189	NYSE	RZB	Wed, Mar 3, 2021	28.00	28.09	27.88	28.04
1188	NYSE	RZB	Tue, Mar 2, 2021	27.82	28.11	27.82	28.06
1187	NYSE	RZB	Mon, Mar 1, 2021	27.66	27.91	27.55	27.91
1186	NYSE	RZB	Fri, Feb 26, 2021	27.50	27.50	27.12	27.47
1185	NYSE	RZB	Thu, Feb 25, 2021	27.62	27.69	27.01	27.22
1184	NYSE	RZB	Wed, Feb 24, 2021	27.55	27.63	27.38	27.57
1183	NYSE	RZB	Tue, Feb 23, 2021	27.58	27.73	27.37	27.49
1182	NYSE	RZB	Mon, Feb 22, 2021	27.89	27.90	27.53	27.53
1181	NYSE	RZB	Fri, Feb 19, 2021	27.87	27.95	27.87	27.87
1180	NYSE	RZB	Thu, Feb 18, 2021	28.11	28.11	27.72	27.94
1179	NYSE	RZB	Wed, Feb 17, 2021	28.38	28.38	28.14	28.16
1178	NYSE	RZB	Tue, Feb 16, 2021	28.61	28.61	28.21	28.21
1177	NYSE	RZB	Fri, Feb 12, 2021	28.83	28.83	28.31	28.51
1176	NYSE	RZB	Thu, Feb 11, 2021	28.97	28.97	28.75	28.88
1175	NYSE	RZB	Wed, Feb 10, 2021	29.00	29.00	28.78	28.98
1174	NYSE	RZB	Tue, Feb 9, 2021	28.94	29.00	28.87	29.00
1173	NYSE	RZB	Mon, Feb 8, 2021	28.81	28.87	28.66	28.87
1172	NYSE	RZB	Fri, Feb 5, 2021	28.74	29.10	28.73	28.86
1171	NYSE	RZB	Thu, Feb 4, 2021	28.64	28.88	28.44	28.87
1170	NYSE	RZB	Wed, Feb 3, 2021	28.62	28.84	28.44	28.55
1169	NYSE	RZB	Tue, Feb 2, 2021	28.53	28.82	28.53	28.72
1168	NYSE	RZB	Mon, Feb 1, 2021	28.56	28.62	28.38	28.42
1167	NYSE	RZB	Fri, Jan 29, 2021	28.71	28.74	28.29	28.48
1166	NYSE	RZB	Thu, Jan 28, 2021	28.78	28.86	28.29	28.83
1165	NYSE	RZB	Wed, Jan 27, 2021	28.66	28.88	28.24	28.47
1164	NYSE	RZB	Tue, Jan 26, 2021	28.75	28.98	28.53	28.83
1163	NYSE	RZB	Mon, Jan 25, 2021	29.07	29.07	28.73	28.83
1162	NYSE	RZB	Fri, Jan 22, 2021	28.73	28.97	28.42	28.94
1161	NYSE	RZB	Thu, Jan 21, 2021	28.90	28.96	28.51	28.62
1160	NYSE	RZB	Wed, Jan 20, 2021	29.00	29.10	28.95	28.95
1159	NYSE	RZB	Tue, Jan 19, 2021	28.50	29.10	28.48	29.00
1158	NYSE	RZB	Fri, Jan 15, 2021	28.60	28.77	28.52	28.56
1157	NYSE	RZB	Thu, Jan 14, 2021	28.47	28.63	28.31	28.61
1156	NYSE	RZB	Wed, Jan 13, 2021	28.08	28.47	28.00	28.31
1155	NYSE	RZB	Tue, Jan 12, 2021	28.23	28.23	27.83	27.95
1154	NYSE	RZB	Mon, Jan 11, 2021	28.19	28.26	28.09	28.11
1153	NYSE	RZB	Fri, Jan 8, 2021	28.23	28.24	28.16	28.24
1152	NYSE	RZB	Thu, Jan 7, 2021	28.33	28.42	28.01	28.09
1151	NYSE	RZB	Wed, Jan 6, 2021	28.77	28.77	27.96	28.37
1150	NYSE	RZB	Tue, Jan 5, 2021	28.48	28.86	28.48	28.86
1149	NYSE	RZB	Mon, Jan 4, 2021	28.99	28.99	28.40	28.40
1148	NYSE	RZB	Thu, Dec 31, 2020	28.94	28.98	28.80	28.92
1147	NYSE	RZB	Wed, Dec 30, 2020	28.87	28.94	28.70	28.88
1146	NYSE	RZB	Tue, Dec 29, 2020	28.87	28.90	28.75	28.80
1145	NYSE	RZB	Mon, Dec 28, 2020	28.92	28.94	28.59	28.75
1144	NYSE	RZB	Thu, Dec 24, 2020	28.64	28.89	28.61	28.89
1143	NYSE	RZB	Wed, Dec 23, 2020	28.75	28.77	28.64	28.65
1142	NYSE	RZB	Tue, Dec 22, 2020	28.76	28.78	28.53	28.64
1141	NYSE	RZB	Mon, Dec 21, 2020	28.72	28.77	28.68	28.69
1140	NYSE	RZB	Fri, Dec 18, 2020	28.75	28.80	28.63	28.80
1139	NYSE	RZB	Thu, Dec 17, 2020	28.78	28.78	28.42	28.70
1138	NYSE	RZB	Wed, Dec 16, 2020	28.66	28.70	28.60	28.64
1137	NYSE	RZB	Tue, Dec 15, 2020	28.78	28.79	28.57	28.61
1136	NYSE	RZB	Mon, Dec 14, 2020	28.68	28.74	28.62	28.66
1135	NYSE	RZB	Fri, Dec 11, 2020	28.64	28.67	28.50	28.59
1134	NYSE	RZB	Thu, Dec 10, 2020	28.65	28.79	28.59	28.59
1133	NYSE	RZB	Wed, Dec 9, 2020	28.77	28.77	28.62	28.63
1132	NYSE	RZB	Tue, Dec 8, 2020	28.60	28.77	28.60	28.75
1131	NYSE	RZB	Mon, Dec 7, 2020	28.68	28.68	28.41	28.54
1130	NYSE	RZB	Fri, Dec 4, 2020	28.55	28.55	28.45	28.50
1129	NYSE	RZB	Thu, Dec 3, 2020	28.57	28.57	28.40	28.40
1128	NYSE	RZB	Wed, Dec 2, 2020	28.35	28.57	28.26	28.40
1127	NYSE	RZB	Tue, Dec 1, 2020	28.47	28.47	28.22	28.27
1126	NYSE	RZB	Mon, Nov 30, 2020	28.65	28.71	28.13	28.22
1125	NYSE	RZB	Fri, Nov 27, 2020	28.70	28.94	28.69	28.53
1124	NYSE	RZB	Wed, Nov 25, 2020	28.63	28.65	28.46	28.55
1123	NYSE	RZB	Tue, Nov 24, 2020	28.84	29.00	28.44	28.50
1122	NYSE	RZB	Mon, Nov 23, 2020	28.88	28.92	28.67	28.71
1121	NYSE	RZB	Fri, Nov 20, 2020	28.82	28.95	28.64	28.72
1120	NYSE	RZB	Thu, Nov 19, 2020	28.66	28.82	28.60	28.73
1119	NYSE	RZB	Wed, Nov 18, 2020	28.62	28.89	28.45	28.45
1118	NYSE	RZB	Tue, Nov 17, 2020	28.67	28.93	28.45	28.75
1117	NYSE	RZB	Mon, Nov 16, 2020	28.43	28.65	28.20	28.65
1116	NYSE	RZB	Fri, Nov 13, 2020	28.37	28.45	28.15	28.43
1115	NYSE	RZB	Thu, Nov 12, 2020	28.45	28.45	28.15	28.27
1114	NYSE	RZB	Wed, Nov 11, 2020	28.72	28.72	28.31	28.31
1113	NYSE	RZB	Tue, Nov 10, 2020	28.89	28.89	28.11	28.47
1112	NYSE	RZB	Mon, Nov 9, 2020	28.69	29.16	28.00	28.81
1111	NYSE	RZB	Fri, Nov 6, 2020	28.36	28.36	28.00	28.09
1110	NYSE	RZB	Thu, Nov 5, 2020	28.22	28.36	28.03	28.20
1109	NYSE	RZB	Wed, Nov 4, 2020	27.79	28.25	27.53	28.19
1108	NYSE	RZB	Tue, Nov 3, 2020	27.83	28.15	27.15	27.51
1107	NYSE	RZB	Mon, Nov 2, 2020	27.31	27.96	27.31	27.64
1106	NYSE	RZB	Fri, Oct 30, 2020	27.19	27.22	27.06	27.22
1105	NYSE	RZB	Thu, Oct 29, 2020	27.46	27.55	27.11	27.11
1104	NYSE	RZB	Wed, Oct 28, 2020	27.88	28.14	27.11	27.27
1103	NYSE	RZB	Tue, Oct 27, 2020	28.21	28.23	27.67	28.13
1102	NYSE	RZB	Mon, Oct 26, 2020	28.32	28.32	27.89	28.10
1101	NYSE	RZB	Fri, Oct 23, 2020	28.00	28.43	27.80	28.36
1100	NYSE	RZB	Thu, Oct 22, 2020	27.97	28.00	27.65	28.00
1099	NYSE	RZB	Wed, Oct 21, 2020	27.92	28.07	27.61	27.84
1098	NYSE	RZB	Tue, Oct 20, 2020	27.54	28.17	27.46	28.17
1097	NYSE	RZB	Mon, Oct 19, 2020	27.75	27.75	27.41	27.49
1096	NYSE	RZB	Fri, Oct 16, 2020	27.49	27.73	27.41	27.73
1095	NYSE	RZB	Thu, Oct 15, 2020	27.47	27.54	27.25	27.53
1094	NYSE	RZB	Wed, Oct 14, 2020	27.59	27.63	27.44	27.54
1093	NYSE	RZB	Tue, Oct 13, 2020	27.83	28.00	27.41	27.58
1092	NYSE	RZB	Mon, Oct 12, 2020	28.50	28.50	27.65	27.77
1091	NYSE	RZB	Fri, Oct 9, 2020	28.40	28.67	28.21	28.50
1090	NYSE	RZB	Thu, Oct 8, 2020	28.45	28.74	28.25	28.39
1089	NYSE	RZB	Wed, Oct 7, 2020	28.29	28.50	27.46	28.31
1088	NYSE	RZB	Tue, Oct 6, 2020	28.19	28.29	28.05	28.23
1087	NYSE	RZB	Mon, Oct 5, 2020	27.94	28.10	27.84	27.96
1086	NYSE	RZB	Fri, Oct 2, 2020	27.71	27.99	27.71	27.94
1085	NYSE	RZB	Thu, Oct 1, 2020	27.45	28.00	27.45	27.97
1084	NYSE	RZB	Wed, Sep 30, 2020	27.84	27.93	27.10	27.40
1083	NYSE	RZB	Tue, Sep 29, 2020	28.15	28.15	27.48	27.83
1082	NYSE	RZB	Mon, Sep 28, 2020	28.09	28.28	27.69	27.99
1081	NYSE	RZB	Fri, Sep 25, 2020	27.10	27.95	27.10	27.95
1080	NYSE	RZB	Thu, Sep 24, 2020	27.22	27.34	26.94	27.05
1079	NYSE	RZB	Wed, Sep 23, 2020	27.72	27.72	26.98	27.26
1078	NYSE	RZB	Tue, Sep 22, 2020	27.51	27.79	27.50	27.79
1077	NYSE	RZB	Mon, Sep 21, 2020	27.54	27.65	27.20	27.49
1076	NYSE	RZB	Fri, Sep 18, 2020	27.79	27.79	27.50	27.64
1075	NYSE	RZB	Thu, Sep 17, 2020	27.71	27.78	27.48	27.67
1074	NYSE	RZB	Wed, Sep 16, 2020	28.20	28.25	27.78	27.78
1073	NYSE	RZB	Tue, Sep 15, 2020	28.11	28.30	27.83	28.00
1072	NYSE	RZB	Mon, Sep 14, 2020	27.73	28.39	27.73	28.00
1071	NYSE	RZB	Fri, Sep 11, 2020	27.85	27.85	27.56	27.74
1070	NYSE	RZB	Thu, Sep 10, 2020	27.80	28.04	27.67	27.86
1069	NYSE	RZB	Wed, Sep 9, 2020	27.13	27.79	27.13	27.79
1068	NYSE	RZB	Tue, Sep 8, 2020	27.45	27.45	27.01	27.18
1067	NYSE	RZB	Fri, Sep 4, 2020	27.82	27.84	27.20	27.45
1066	NYSE	RZB	Thu, Sep 3, 2020	27.85	27.85	27.59	27.72
1065	NYSE	RZB	Wed, Sep 2, 2020	27.74	27.88	27.52	27.76
1064	NYSE	RZB	Tue, Sep 1, 2020	27.47	27.66	27.38	27.66
1063	NYSE	RZB	Mon, Aug 31, 2020	27.49	27.49	27.34	27.34
1062	NYSE	RZB	Fri, Aug 28, 2020	27.94	27.94	27.51	27.15
1061	NYSE	RZB	Thu, Aug 27, 2020	28.00	28.09	27.79	27.86
1060	NYSE	RZB	Wed, Aug 26, 2020	27.88	28.13	27.75	28.05
1059	NYSE	RZB	Tue, Aug 25, 2020	27.90	27.90	27.63	27.70
1058	NYSE	RZB	Mon, Aug 24, 2020	27.44	27.89	27.40	27.89
1057	NYSE	RZB	Fri, Aug 21, 2020	27.37	27.40	27.18	27.34
1056	NYSE	RZB	Thu, Aug 20, 2020	27.13	27.35	27.10	27.25
1055	NYSE	RZB	Wed, Aug 19, 2020	27.14	27.43	27.14	27.20
1054	NYSE	RZB	Tue, Aug 18, 2020	27.00	27.45	26.99	27.06
1053	NYSE	RZB	Mon, Aug 17, 2020	27.13	27.21	27.00	27.00
1052	NYSE	RZB	Fri, Aug 14, 2020	27.15	27.20	26.96	27.01
1051	NYSE	RZB	Thu, Aug 13, 2020	27.04	27.14	26.94	27.00
1050	NYSE	RZB	Wed, Aug 12, 2020	27.00	27.13	26.98	27.02
1049	NYSE	RZB	Tue, Aug 11, 2020	26.99	27.45	26.76	26.96
1048	NYSE	RZB	Mon, Aug 10, 2020	26.61	26.99	26.57	26.98
1047	NYSE	RZB	Fri, Aug 7, 2020	26.62	27.00	26.46	26.56
1046	NYSE	RZB	Thu, Aug 6, 2020	27.30	27.30	26.26	26.42
1045	NYSE	RZB	Wed, Aug 5, 2020	27.42	27.45	27.13	27.34
1044	NYSE	RZB	Tue, Aug 4, 2020	27.54	27.54	27.22	27.49
1043	NYSE	RZB	Mon, Aug 3, 2020	27.50	27.55	27.35	27.54
1042	NYSE	RZB	Fri, Jul 31, 2020	27.22	27.43	27.16	27.40
1041	NYSE	RZB	Thu, Jul 30, 2020	27.06	27.35	26.88	27.15
1040	NYSE	RZB	Wed, Jul 29, 2020	26.20	27.19	26.16	27.19
1039	NYSE	RZB	Tue, Jul 28, 2020	26.37	26.37	26.03	26.18
1038	NYSE	RZB	Mon, Jul 27, 2020	26.07	26.45	25.95	26.43
1037	NYSE	RZB	Fri, Jul 24, 2020	25.86	25.95	25.85	25.92
1036	NYSE	RZB	Thu, Jul 23, 2020	25.86	25.90	25.78	25.84
1035	NYSE	RZB	Wed, Jul 22, 2020	25.70	25.76	25.57	25.69
1034	NYSE	RZB	Tue, Jul 21, 2020	25.64	25.74	25.58	25.73
1033	NYSE	RZB	Mon, Jul 20, 2020	25.35	25.55	25.28	25.55
1032	NYSE	RZB	Fri, Jul 17, 2020	25.40	25.40	25.31	25.35
1031	NYSE	RZB	Thu, Jul 16, 2020	25.20	25.43	25.10	25.33
1030	NYSE	RZB	Wed, Jul 15, 2020	24.73	25.29	24.73	25.25
1029	NYSE	RZB	Tue, Jul 14, 2020	24.54	24.71	24.50	24.71
1028	NYSE	RZB	Mon, Jul 13, 2020	24.69	24.73	24.56	24.56
1027	NYSE	RZB	Fri, Jul 10, 2020	24.45	24.60	24.42	24.57
1026	NYSE	RZB	Thu, Jul 9, 2020	24.38	24.45	24.29	24.39
1025	NYSE	RZB	Wed, Jul 8, 2020	24.52	24.54	24.35	24.38
1024	NYSE	RZB	Tue, Jul 7, 2020	24.53	24.54	24.44	24.44
1023	NYSE	RZB	Mon, Jul 6, 2020	24.63	24.75	24.37	24.54
1022	NYSE	RZB	Thu, Jul 2, 2020	24.54	24.65	24.37	24.49
1021	NYSE	RZB	Wed, Jul 1, 2020	24.37	24.46	24.30	24.41
1020	NYSE	RZB	Tue, Jun 30, 2020	24.51	24.59	24.20	24.29
1019	NYSE	RZB	Mon, Jun 29, 2020	24.50	24.51	24.30	24.44
1018	NYSE	RZB	Fri, Jun 26, 2020	24.56	24.62	24.20	24.52
1017	NYSE	RZB	Thu, Jun 25, 2020	24.62	24.66	24.49	24.49
1016	NYSE	RZB	Wed, Jun 24, 2020	24.66	24.68	24.55	24.56
1015	NYSE	RZB	Tue, Jun 23, 2020	24.73	24.81	24.63	24.66
1014	NYSE	RZB	Mon, Jun 22, 2020	25.05	25.05	24.61	24.63
1013	NYSE	RZB	Fri, Jun 19, 2020	25.05	25.06	24.96	25.02
1012	NYSE	RZB	Thu, Jun 18, 2020	25.06	25.06	24.90	25.02
1011	NYSE	RZB	Wed, Jun 17, 2020	25.08	25.14	24.96	24.98
1010	NYSE	RZB	Tue, Jun 16, 2020	24.99	25.13	24.80	25.10
1009	NYSE	RZB	Mon, Jun 15, 2020	24.86	24.90	24.54	24.55
1008	NYSE	RZB	Fri, Jun 12, 2020	24.96	25.28	24.90	24.91
1007	NYSE	RZB	Thu, Jun 11, 2020	25.20	25.28	24.41	24.78
1006	NYSE	RZB	Wed, Jun 10, 2020	25.44	25.53	25.38	25.42
1005	NYSE	RZB	Tue, Jun 9, 2020	25.26	25.40	25.26	25.40
1004	NYSE	RZB	Mon, Jun 8, 2020	25.14	25.30	25.14	25.30
1003	NYSE	RZB	Fri, Jun 5, 2020	25.29	25.32	25.09	25.10
1002	NYSE	RZB	Thu, Jun 4, 2020	25.10	25.19	25.09	25.19
1001	NYSE	RZB	Wed, Jun 3, 2020	25.00	25.14	25.00	25.13
1000	NYSE	RZB	Tue, Jun 2, 2020	24.73	24.88	24.73	24.85
999	NYSE	RZB	Mon, Jun 1, 2020	24.59	24.75	24.59	24.74
998	NYSE	RZB	Fri, May 29, 2020	24.29	24.61	24.27	24.45
997	NYSE	RZB	Thu, May 28, 2020	24.32	24.69	24.25	24.26
996	NYSE	RZB	Wed, May 27, 2020	24.18	24.35	24.15	24.32
995	NYSE	RZB	Tue, May 26, 2020	24.57	24.57	24.01	24.01
994	NYSE	RZB	Fri, May 22, 2020	24.48	24.53	24.11	24.24
993	NYSE	RZB	Thu, May 21, 2020	24.50	24.69	24.30	24.38
992	NYSE	RZB	Wed, May 20, 2020	24.79	24.79	24.08	24.44
991	NYSE	RZB	Tue, May 19, 2020	24.45	24.65	24.21	24.65
990	NYSE	RZB	Mon, May 18, 2020	24.17	24.93	24.16	24.20
989	NYSE	RZB	Fri, May 15, 2020	24.24	24.74	23.93	23.93
988	NYSE	RZB	Thu, May 14, 2020	24.37	24.37	23.37	24.25
987	NYSE	RZB	Wed, May 13, 2020	25.14	25.39	23.87	24.22
986	NYSE	RZB	Tue, May 12, 2020	25.58	25.67	25.11	25.14
985	NYSE	RZB	Mon, May 11, 2020	25.28	25.69	25.20	25.61
984	NYSE	RZB	Fri, May 8, 2020	25.24	25.44	25.20	25.34
983	NYSE	RZB	Thu, May 7, 2020	25.71	25.71	25.02	25.15
982	NYSE	RZB	Wed, May 6, 2020	25.52	25.52	25.00	25.28
981	NYSE	RZB	Tue, May 5, 2020	25.37	25.86	25.24	25.32
980	NYSE	RZB	Mon, May 4, 2020	25.19	25.29	24.99	25.24
979	NYSE	RZB	Fri, May 1, 2020	25.10	25.31	25.00	25.14
978	NYSE	RZB	Thu, Apr 30, 2020	25.82	25.99	25.32	25.52
977	NYSE	RZB	Wed, Apr 29, 2020	25.73	25.73	25.11	25.46
976	NYSE	RZB	Tue, Apr 28, 2020	25.18	25.45	25.01	25.05
975	NYSE	RZB	Mon, Apr 27, 2020	25.30	25.98	25.10	25.18
974	NYSE	RZB	Fri, Apr 24, 2020	25.65	25.78	25.30	25.30
973	NYSE	RZB	Thu, Apr 23, 2020	25.66	26.13	25.35	25.69
972	NYSE	RZB	Wed, Apr 22, 2020	25.53	26.11	25.53	25.59
971	NYSE	RZB	Tue, Apr 21, 2020	26.33	26.33	25.42	25.65
970	NYSE	RZB	Mon, Apr 20, 2020	26.62	26.67	26.22	26.38
969	NYSE	RZB	Fri, Apr 17, 2020	25.83	26.65	25.30	26.65
968	NYSE	RZB	Thu, Apr 16, 2020	25.68	25.70	25.20	25.67
967	NYSE	RZB	Wed, Apr 15, 2020	25.29	25.47	24.70	25.38
966	NYSE	RZB	Tue, Apr 14, 2020	25.21	25.68	25.20	25.47
965	NYSE	RZB	Mon, Apr 13, 2020	24.77	25.45	24.70	25.20
964	NYSE	RZB	Thu, Apr 9, 2020	24.09	25.50	23.95	24.93
963	NYSE	RZB	Wed, Apr 8, 2020	22.94	24.16	22.94	23.72
962	NYSE	RZB	Tue, Apr 7, 2020	22.95	23.19	22.28	23.19
961	NYSE	RZB	Mon, Apr 6, 2020	21.55	21.90	19.87	21.84
960	NYSE	RZB	Fri, Apr 3, 2020	19.46	20.00	18.61	19.63
959	NYSE	RZB	Thu, Apr 2, 2020	20.24	20.51	19.08	19.97
958	NYSE	RZB	Wed, Apr 1, 2020	22.89	22.89	20.13	20.53
957	NYSE	RZB	Tue, Mar 31, 2020	22.31	24.11	22.31	23.06
956	NYSE	RZB	Mon, Mar 30, 2020	23.26	23.41	22.05	22.30
955	NYSE	RZB	Fri, Mar 27, 2020	22.50	25.13	21.78	23.26
954	NYSE	RZB	Thu, Mar 26, 2020	20.53	22.93	20.45	22.93
953	NYSE	RZB	Wed, Mar 25, 2020	19.19	21.59	19.19	20.21
952	NYSE	RZB	Tue, Mar 24, 2020	18.77	19.84	17.52	19.10
951	NYSE	RZB	Mon, Mar 23, 2020	19.01	19.85	16.51	17.13
950	NYSE	RZB	Fri, Mar 20, 2020	18.00	20.00	17.50	19.40
949	NYSE	RZB	Thu, Mar 19, 2020	15.50	18.54	15.20	17.75
948	NYSE	RZB	Wed, Mar 18, 2020	19.79	20.17	11.92	15.35
947	NYSE	RZB	Tue, Mar 17, 2020	20.31	21.28	19.80	19.94
946	NYSE	RZB	Mon, Mar 16, 2020	22.99	23.25	19.75	20.01
945	NYSE	RZB	Fri, Mar 13, 2020	24.85	24.85	23.09	23.45
944	NYSE	RZB	Thu, Mar 12, 2020	25.79	25.79	22.55	22.56
943	NYSE	RZB	Wed, Mar 11, 2020	26.40	26.43	25.80	26.43
942	NYSE	RZB	Tue, Mar 10, 2020	26.03	26.82	25.69	26.40
941	NYSE	RZB	Mon, Mar 9, 2020	26.26	26.70	25.52	25.52
940	NYSE	RZB	Fri, Mar 6, 2020	27.06	27.38	26.39	26.67
939	NYSE	RZB	Thu, Mar 5, 2020	27.65	27.78	27.08	27.08
938	NYSE	RZB	Wed, Mar 4, 2020	27.31	27.87	27.17	27.82
937	NYSE	RZB	Tue, Mar 3, 2020	27.19	28.05	27.10	27.13
936	NYSE	RZB	Mon, Mar 2, 2020	26.42	27.10	26.42	27.01
935	NYSE	RZB	Fri, Feb 28, 2020	26.80	27.37	26.06	26.17
934	NYSE	RZB	Thu, Feb 27, 2020	28.13	28.13	26.93	27.33
933	NYSE	RZB	Wed, Feb 26, 2020	29.13	29.22	28.38	28.14
932	NYSE	RZB	Tue, Feb 25, 2020	29.27	29.69	28.76	28.78
931	NYSE	RZB	Mon, Feb 24, 2020	29.50	29.60	29.27	29.27
930	NYSE	RZB	Fri, Feb 21, 2020	29.79	29.95	29.68	29.69
929	NYSE	RZB	Thu, Feb 20, 2020	29.55	29.91	29.55	29.91
928	NYSE	RZB	Wed, Feb 19, 2020	30.05	30.05	29.49	29.52
927	NYSE	RZB	Tue, Feb 18, 2020	30.19	30.19	29.94	29.95
926	NYSE	RZB	Fri, Feb 14, 2020	30.03	30.19	30.03	30.18
925	NYSE	RZB	Thu, Feb 13, 2020	30.08	30.23	29.83	30.00
924	NYSE	RZB	Wed, Feb 12, 2020	29.95	30.15	29.78	29.93
923	NYSE	RZB	Tue, Feb 11, 2020	29.94	30.19	29.94	30.10
922	NYSE	RZB	Mon, Feb 10, 2020	30.35	30.37	29.68	29.91
921	NYSE	RZB	Fri, Feb 7, 2020	30.06	30.32	30.06	30.27
920	NYSE	RZB	Thu, Feb 6, 2020	29.92	30.06	29.71	30.06
919	NYSE	RZB	Wed, Feb 5, 2020	29.72	29.94	29.63	29.94
918	NYSE	RZB	Tue, Feb 4, 2020	29.73	29.75	29.64	29.75
917	NYSE	RZB	Mon, Feb 3, 2020	29.74	29.76	29.62	29.73
916	NYSE	RZB	Fri, Jan 31, 2020	29.72	29.95	29.50	29.50
915	NYSE	RZB	Thu, Jan 30, 2020	29.69	29.95	29.55	29.68
914	NYSE	RZB	Wed, Jan 29, 2020	29.62	29.65	29.47	29.55
913	NYSE	RZB	Tue, Jan 28, 2020	29.59	29.85	29.40	29.40
912	NYSE	RZB	Mon, Jan 27, 2020	29.55	29.75	29.50	29.55
911	NYSE	RZB	Fri, Jan 24, 2020	29.76	29.83	29.41	29.73
910	NYSE	RZB	Thu, Jan 23, 2020	29.93	29.93	29.62	29.70
909	NYSE	RZB	Wed, Jan 22, 2020	29.80	29.96	29.80	29.85
908	NYSE	RZB	Tue, Jan 21, 2020	29.97	29.98	29.65	29.65
907	NYSE	RZB	Fri, Jan 17, 2020	29.87	30.07	29.85	29.86
906	NYSE	RZB	Thu, Jan 16, 2020	30.03	30.18	29.78	29.90
905	NYSE	RZB	Wed, Jan 15, 2020	30.02	30.29	29.77	30.11
904	NYSE	RZB	Tue, Jan 14, 2020	29.74	30.07	29.64	29.99
903	NYSE	RZB	Mon, Jan 13, 2020	29.63	29.85	29.50	29.74
902	NYSE	RZB	Fri, Jan 10, 2020	29.45	29.68	29.44	29.57
901	NYSE	RZB	Thu, Jan 9, 2020	29.40	29.51	29.20	29.48
900	NYSE	RZB	Wed, Jan 8, 2020	29.28	29.50	29.28	29.43
899	NYSE	RZB	Tue, Jan 7, 2020	29.17	29.33	29.10	29.24
898	NYSE	RZB	Mon, Jan 6, 2020	29.04	29.27	28.97	29.22
897	NYSE	RZB	Fri, Jan 3, 2020	28.66	29.11	28.66	29.07
896	NYSE	RZB	Thu, Jan 2, 2020	28.27	28.82	28.25	28.74
895	NYSE	RZB	Tue, Dec 31, 2019	28.24	28.27	28.00	28.18
894	NYSE	RZB	Mon, Dec 30, 2019	28.26	28.29	27.98	28.24
893	NYSE	RZB	Fri, Dec 27, 2019	28.17	28.29	27.97	28.29
892	NYSE	RZB	Thu, Dec 26, 2019	28.19	28.19	28.01	28.18
891	NYSE	RZB	Tue, Dec 24, 2019	28.10	28.19	28.03	28.13
890	NYSE	RZB	Mon, Dec 23, 2019	27.94	28.11	27.84	28.09
889	NYSE	RZB	Fri, Dec 20, 2019	27.92	28.08	27.79	27.82
888	NYSE	RZB	Thu, Dec 19, 2019	27.97	28.05	27.81	27.96
887	NYSE	RZB	Wed, Dec 18, 2019	27.70	28.09	27.68	28.09
886	NYSE	RZB	Tue, Dec 17, 2019	27.57	27.74	27.50	27.73
885	NYSE	RZB	Mon, Dec 16, 2019	27.60	27.65	27.49	27.50
884	NYSE	RZB	Fri, Dec 13, 2019	27.57	27.57	27.45	27.55
883	NYSE	RZB	Thu, Dec 12, 2019	27.49	27.62	27.40	27.57
882	NYSE	RZB	Wed, Dec 11, 2019	27.33	27.49	27.25	27.49
881	NYSE	RZB	Tue, Dec 10, 2019	27.33	27.33	27.20	27.32
880	NYSE	RZB	Mon, Dec 9, 2019	27.34	27.44	27.24	27.33
879	NYSE	RZB	Fri, Dec 6, 2019	27.22	27.42	27.21	27.32
878	NYSE	RZB	Thu, Dec 5, 2019	27.58	27.58	27.21	27.35
877	NYSE	RZB	Wed, Dec 4, 2019	27.44	27.50	27.37	27.49
876	NYSE	RZB	Tue, Dec 3, 2019	27.50	27.67	27.40	27.41
875	NYSE	RZB	Mon, Dec 2, 2019	27.69	27.69	27.33	27.57
874	NYSE	RZB	Fri, Nov 29, 2019	28.06	28.06	27.56	27.64
873	NYSE	RZB	Wed, Nov 27, 2019	28.42	28.42	27.91	27.94
872	NYSE	RZB	Tue, Nov 26, 2019	28.67	28.78	28.58	28.23
871	NYSE	RZB	Mon, Nov 25, 2019	28.62	28.77	28.59	28.59
870	NYSE	RZB	Fri, Nov 22, 2019	28.79	28.79	28.57	28.65
869	NYSE	RZB	Thu, Nov 21, 2019	28.83	28.83	28.61	28.66
868	NYSE	RZB	Wed, Nov 20, 2019	28.57	28.81	28.56	28.75
867	NYSE	RZB	Tue, Nov 19, 2019	28.74	28.88	28.70	28.76
866	NYSE	RZB	Mon, Nov 18, 2019	28.66	28.95	28.66	28.87
865	NYSE	RZB	Fri, Nov 15, 2019	28.85	28.85	28.59	28.84
864	NYSE	RZB	Thu, Nov 14, 2019	28.75	28.75	28.63	28.75
863	NYSE	RZB	Wed, Nov 13, 2019	28.37	28.69	28.37	28.60
862	NYSE	RZB	Tue, Nov 12, 2019	28.24	28.36	28.20	28.22
861	NYSE	RZB	Mon, Nov 11, 2019	28.09	28.25	27.98	28.19
860	NYSE	RZB	Fri, Nov 8, 2019	27.98	28.12	27.89	28.09
859	NYSE	RZB	Thu, Nov 7, 2019	28.09	28.09	27.87	27.97
858	NYSE	RZB	Wed, Nov 6, 2019	28.08	28.18	27.94	27.97
857	NYSE	RZB	Tue, Nov 5, 2019	28.17	28.17	28.00	28.04
856	NYSE	RZB	Mon, Nov 4, 2019	28.30	28.30	28.07	28.10
855	NYSE	RZB	Fri, Nov 1, 2019	28.27	28.39	28.18	28.22
854	NYSE	RZB	Thu, Oct 31, 2019	28.28	28.51	28.16	28.22
853	NYSE	RZB	Wed, Oct 30, 2019	28.31	28.40	28.21	28.28
852	NYSE	RZB	Tue, Oct 29, 2019	28.57	28.57	28.31	28.35
851	NYSE	RZB	Mon, Oct 28, 2019	28.61	28.65	28.51	28.55
850	NYSE	RZB	Fri, Oct 25, 2019	28.51	28.65	28.42	28.59
849	NYSE	RZB	Thu, Oct 24, 2019	28.38	28.63	28.38	28.50
848	NYSE	RZB	Wed, Oct 23, 2019	28.27	28.40	28.26	28.27
847	NYSE	RZB	Tue, Oct 22, 2019	28.20	28.32	28.20	28.29
846	NYSE	RZB	Mon, Oct 21, 2019	28.24	28.34	28.16	28.25
845	NYSE	RZB	Fri, Oct 18, 2019	28.35	28.35	28.15	28.24
844	NYSE	RZB	Thu, Oct 17, 2019	28.49	28.49	28.13	28.24
843	NYSE	RZB	Wed, Oct 16, 2019	28.38	28.52	28.28	28.28
842	NYSE	RZB	Tue, Oct 15, 2019	28.38	28.38	28.23	28.35
841	NYSE	RZB	Mon, Oct 14, 2019	28.28	28.33	28.16	28.33
840	NYSE	RZB	Fri, Oct 11, 2019	28.30	28.30	28.15	28.18
839	NYSE	RZB	Thu, Oct 10, 2019	28.21	28.32	28.19	28.24
838	NYSE	RZB	Wed, Oct 9, 2019	28.19	28.27	28.12	28.17
837	NYSE	RZB	Tue, Oct 8, 2019	28.22	28.30	28.11	28.20
836	NYSE	RZB	Mon, Oct 7, 2019	28.11	28.20	28.11	28.20
835	NYSE	RZB	Fri, Oct 4, 2019	28.21	28.22	28.14	28.19
834	NYSE	RZB	Thu, Oct 3, 2019	28.26	28.33	28.19	28.21
833	NYSE	RZB	Wed, Oct 2, 2019	28.31	28.31	28.03	28.20
832	NYSE	RZB	Tue, Oct 1, 2019	28.30	28.32	28.26	28.28
831	NYSE	RZB	Mon, Sep 30, 2019	28.42	28.57	28.30	28.30
830	NYSE	RZB	Fri, Sep 27, 2019	28.31	28.44	28.29	28.40
829	NYSE	RZB	Thu, Sep 26, 2019	28.24	28.32	28.24	28.32
828	NYSE	RZB	Wed, Sep 25, 2019	28.24	28.32	28.23	28.30
827	NYSE	RZB	Tue, Sep 24, 2019	28.20	28.43	28.20	28.30
826	NYSE	RZB	Mon, Sep 23, 2019	28.15	28.29	28.15	28.20
825	NYSE	RZB	Fri, Sep 20, 2019	28.15	28.15	28.09	28.15
824	NYSE	RZB	Thu, Sep 19, 2019	28.17	28.30	28.05	28.14
823	NYSE	RZB	Wed, Sep 18, 2019	28.17	28.17	28.12	28.15
822	NYSE	RZB	Tue, Sep 17, 2019	28.22	28.22	28.10	28.14
821	NYSE	RZB	Mon, Sep 16, 2019	28.25	28.25	28.08	28.18
820	NYSE	RZB	Fri, Sep 13, 2019	28.33	28.33	27.83	28.13
819	NYSE	RZB	Thu, Sep 12, 2019	28.26	28.32	28.08	28.25
818	NYSE	RZB	Wed, Sep 11, 2019	28.29	28.29	28.10	28.20
817	NYSE	RZB	Tue, Sep 10, 2019	28.38	28.38	28.14	28.14
816	NYSE	RZB	Mon, Sep 9, 2019	28.41	28.41	28.28	28.39
815	NYSE	RZB	Fri, Sep 6, 2019	28.28	28.43	28.27	28.43
814	NYSE	RZB	Thu, Sep 5, 2019	28.21	28.26	28.05	28.26
813	NYSE	RZB	Wed, Sep 4, 2019	28.12	28.27	28.05	28.21
812	NYSE	RZB	Tue, Sep 3, 2019	28.04	28.09	27.94	28.07
811	NYSE	RZB	Fri, Aug 30, 2019	28.13	28.13	27.90	28.00
810	NYSE	RZB	Thu, Aug 29, 2019	28.22	28.22	28.05	28.12
809	NYSE	RZB	Wed, Aug 28, 2019	28.56	28.56	28.43	28.07
808	NYSE	RZB	Tue, Aug 27, 2019	28.57	28.58	28.49	28.58
807	NYSE	RZB	Mon, Aug 26, 2019	28.52	28.52	28.45	28.46
806	NYSE	RZB	Fri, Aug 23, 2019	28.54	28.56	28.44	28.52
805	NYSE	RZB	Thu, Aug 22, 2019	28.79	28.79	28.53	28.54
804	NYSE	RZB	Wed, Aug 21, 2019	28.66	28.74	28.56	28.64
803	NYSE	RZB	Tue, Aug 20, 2019	28.58	28.67	28.58	28.63
802	NYSE	RZB	Mon, Aug 19, 2019	28.64	28.64	28.42	28.57
801	NYSE	RZB	Fri, Aug 16, 2019	28.74	28.74	28.42	28.48
800	NYSE	RZB	Thu, Aug 15, 2019	28.75	28.77	28.50	28.72
799	NYSE	RZB	Wed, Aug 14, 2019	28.35	28.68	28.20	28.68
798	NYSE	RZB	Tue, Aug 13, 2019	28.24	28.51	28.24	28.38
797	NYSE	RZB	Mon, Aug 12, 2019	28.21	28.35	28.07	28.25
796	NYSE	RZB	Fri, Aug 9, 2019	28.01	28.24	27.93	28.21
795	NYSE	RZB	Thu, Aug 8, 2019	27.87	28.01	27.80	27.97
794	NYSE	RZB	Wed, Aug 7, 2019	27.69	27.73	27.68	27.73
793	NYSE	RZB	Tue, Aug 6, 2019	27.67	27.82	27.67	27.74
792	NYSE	RZB	Mon, Aug 5, 2019	27.93	27.93	27.66	27.67
791	NYSE	RZB	Fri, Aug 2, 2019	27.99	28.00	27.85	27.92
790	NYSE	RZB	Thu, Aug 1, 2019	27.96	28.15	27.89	28.01
789	NYSE	RZB	Wed, Jul 31, 2019	27.99	28.24	27.86	28.00
788	NYSE	RZB	Tue, Jul 30, 2019	28.04	28.04	27.90	27.92
787	NYSE	RZB	Mon, Jul 29, 2019	27.74	28.02	27.74	27.90
786	NYSE	RZB	Fri, Jul 26, 2019	27.99	28.02	27.76	27.80
785	NYSE	RZB	Thu, Jul 25, 2019	27.97	28.02	27.88	27.89
784	NYSE	RZB	Wed, Jul 24, 2019	28.01	28.07	27.90	27.94
783	NYSE	RZB	Tue, Jul 23, 2019	28.08	28.11	27.95	27.98
782	NYSE	RZB	Mon, Jul 22, 2019	28.08	28.08	27.99	27.99
781	NYSE	RZB	Fri, Jul 19, 2019	28.08	28.09	27.99	28.01
780	NYSE	RZB	Thu, Jul 18, 2019	27.95	28.09	27.94	28.07
779	NYSE	RZB	Wed, Jul 17, 2019	27.71	27.95	27.67	27.95
778	NYSE	RZB	Tue, Jul 16, 2019	27.70	27.80	27.68	27.69
777	NYSE	RZB	Mon, Jul 15, 2019	27.63	27.72	27.59	27.70
776	NYSE	RZB	Fri, Jul 12, 2019	27.66	27.69	27.58	27.65
775	NYSE	RZB	Thu, Jul 11, 2019	27.77	27.79	27.65	27.68
774	NYSE	RZB	Wed, Jul 10, 2019	27.75	27.91	27.71	27.82
773	NYSE	RZB	Tue, Jul 9, 2019	27.51	27.98	27.51	27.74
772	NYSE	RZB	Mon, Jul 8, 2019	27.64	27.64	27.43	27.60
771	NYSE	RZB	Fri, Jul 5, 2019	27.60	27.64	27.47	27.64
770	NYSE	RZB	Wed, Jul 3, 2019	27.58	27.70	27.56	27.64
769	NYSE	RZB	Tue, Jul 2, 2019	27.28	27.64	27.21	27.58
768	NYSE	RZB	Mon, Jul 1, 2019	27.25	27.30	27.20	27.28
767	NYSE	RZB	Fri, Jun 28, 2019	27.18	27.30	26.99	27.30
766	NYSE	RZB	Thu, Jun 27, 2019	27.11	27.18	27.03	27.18
765	NYSE	RZB	Wed, Jun 26, 2019	27.13	27.17	27.07	27.17
764	NYSE	RZB	Tue, Jun 25, 2019	27.13	27.13	27.06	27.13
763	NYSE	RZB	Mon, Jun 24, 2019	27.10	27.16	27.02	27.13
762	NYSE	RZB	Fri, Jun 21, 2019	27.11	27.20	27.02	27.11
761	NYSE	RZB	Thu, Jun 20, 2019	26.97	27.22	26.97	27.11
760	NYSE	RZB	Wed, Jun 19, 2019	26.98	26.98	26.81	26.81
759	NYSE	RZB	Tue, Jun 18, 2019	26.97	27.00	26.88	27.00
758	NYSE	RZB	Mon, Jun 17, 2019	26.99	27.02	26.87	26.87
757	NYSE	RZB	Fri, Jun 14, 2019	26.93	26.98	26.82	26.96
756	NYSE	RZB	Thu, Jun 13, 2019	26.90	26.94	26.83	26.92
755	NYSE	RZB	Wed, Jun 12, 2019	27.02	27.02	26.82	26.84
754	NYSE	RZB	Tue, Jun 11, 2019	26.95	27.02	26.82	26.97
753	NYSE	RZB	Mon, Jun 10, 2019	26.86	26.95	26.83	26.92
752	NYSE	RZB	Fri, Jun 7, 2019	26.73	26.87	26.73	26.85
751	NYSE	RZB	Thu, Jun 6, 2019	26.76	26.90	26.68	26.69
750	NYSE	RZB	Wed, Jun 5, 2019	26.80	26.83	26.70	26.72
749	NYSE	RZB	Tue, Jun 4, 2019	26.79	26.81	26.71	26.78
748	NYSE	RZB	Mon, Jun 3, 2019	26.81	26.89	26.63	26.78
747	NYSE	RZB	Fri, May 31, 2019	26.94	26.94	26.61	26.61
746	NYSE	RZB	Thu, May 30, 2019	27.02	27.09	26.60	27.00
745	NYSE	RZB	Wed, May 29, 2019	26.98	27.22	26.85	26.85
744	NYSE	RZB	Tue, May 28, 2019	26.84	26.99	26.84	26.92
743	NYSE	RZB	Fri, May 24, 2019	26.86	26.92	26.82	26.84
742	NYSE	RZB	Thu, May 23, 2019	26.80	26.89	26.72	26.78
741	NYSE	RZB	Wed, May 22, 2019	26.84	26.87	26.77	26.83
740	NYSE	RZB	Tue, May 21, 2019	26.88	26.88	26.73	26.78
739	NYSE	RZB	Mon, May 20, 2019	26.89	26.98	26.72	26.72
738	NYSE	RZB	Fri, May 17, 2019	26.84	27.00	26.82	26.85
737	NYSE	RZB	Thu, May 16, 2019	26.88	26.97	26.85	26.87
736	NYSE	RZB	Wed, May 15, 2019	26.76	26.90	26.76	26.87
735	NYSE	RZB	Tue, May 14, 2019	26.64	26.84	26.64	26.71
734	NYSE	RZB	Mon, May 13, 2019	26.62	26.79	26.59	26.68
733	NYSE	RZB	Fri, May 10, 2019	26.94	26.94	26.69	26.71
732	NYSE	RZB	Thu, May 9, 2019	26.79	26.94	26.79	26.84
731	NYSE	RZB	Wed, May 8, 2019	26.85	26.94	26.76	26.79
730	NYSE	RZB	Tue, May 7, 2019	26.85	26.91	26.76	26.85
729	NYSE	RZB	Mon, May 6, 2019	26.85	26.89	26.77	26.85
728	NYSE	RZB	Fri, May 3, 2019	27.00	27.00	26.86	26.87
727	NYSE	RZB	Thu, May 2, 2019	26.96	26.97	26.88	26.90
726	NYSE	RZB	Wed, May 1, 2019	27.11	27.12	26.87	26.97
725	NYSE	RZB	Tue, Apr 30, 2019	27.30	27.30	27.03	27.03
724	NYSE	RZB	Mon, Apr 29, 2019	27.14	27.33	27.14	27.30
723	NYSE	RZB	Fri, Apr 26, 2019	27.25	27.32	27.11	27.13
722	NYSE	RZB	Thu, Apr 25, 2019	27.38	27.38	27.13	27.27
721	NYSE	RZB	Wed, Apr 24, 2019	27.30	27.39	27.24	27.38
720	NYSE	RZB	Tue, Apr 23, 2019	27.03	27.32	27.00	27.30
719	NYSE	RZB	Mon, Apr 22, 2019	27.06	27.08	26.96	27.01
718	NYSE	RZB	Thu, Apr 18, 2019	26.92	27.09	26.92	27.06
717	NYSE	RZB	Wed, Apr 17, 2019	27.00	27.00	26.87	26.91
716	NYSE	RZB	Tue, Apr 16, 2019	26.97	27.10	26.97	27.00
715	NYSE	RZB	Mon, Apr 15, 2019	26.95	26.96	26.87	26.92
714	NYSE	RZB	Fri, Apr 12, 2019	26.86	26.93	26.86	26.90
713	NYSE	RZB	Thu, Apr 11, 2019	26.85	26.88	26.76	26.86
712	NYSE	RZB	Wed, Apr 10, 2019	26.65	26.84	26.65	26.84
711	NYSE	RZB	Tue, Apr 9, 2019	26.78	26.78	26.64	26.65
710	NYSE	RZB	Mon, Apr 8, 2019	26.70	26.86	26.70	26.74
709	NYSE	RZB	Fri, Apr 5, 2019	26.63	26.78	26.60	26.78
708	NYSE	RZB	Thu, Apr 4, 2019	26.63	26.66	26.59	26.65
707	NYSE	RZB	Wed, Apr 3, 2019	26.59	26.60	26.54	26.59
706	NYSE	RZB	Tue, Apr 2, 2019	26.66	26.66	26.51	26.59
705	NYSE	RZB	Mon, Apr 1, 2019	26.75	26.75	26.54	26.58
704	NYSE	RZB	Fri, Mar 29, 2019	26.97	26.98	26.65	26.65
703	NYSE	RZB	Thu, Mar 28, 2019	26.83	26.98	26.83	26.95
702	NYSE	RZB	Wed, Mar 27, 2019	26.76	26.83	26.69	26.81
701	NYSE	RZB	Tue, Mar 26, 2019	26.80	26.80	26.66	26.72
700	NYSE	RZB	Mon, Mar 25, 2019	26.76	26.80	26.71	26.75
699	NYSE	RZB	Fri, Mar 22, 2019	26.88	26.88	26.72	26.80
698	NYSE	RZB	Thu, Mar 21, 2019	26.75	26.98	26.75	26.82
697	NYSE	RZB	Wed, Mar 20, 2019	26.86	26.86	26.63	26.85
696	NYSE	RZB	Tue, Mar 19, 2019	27.04	27.04	26.73	26.85
695	NYSE	RZB	Mon, Mar 18, 2019	27.10	27.15	26.90	26.98
694	NYSE	RZB	Fri, Mar 15, 2019	26.99	27.18	26.87	26.87
693	NYSE	RZB	Thu, Mar 14, 2019	27.00	27.00	26.86	26.99
692	NYSE	RZB	Wed, Mar 13, 2019	26.87	27.00	26.82	27.00
691	NYSE	RZB	Tue, Mar 12, 2019	26.73	26.95	26.67	26.89
690	NYSE	RZB	Mon, Mar 11, 2019	26.85	26.85	26.58	26.80
689	NYSE	RZB	Fri, Mar 8, 2019	26.73	26.95	26.63	26.80
688	NYSE	RZB	Thu, Mar 7, 2019	26.87	26.95	26.62	26.80
687	NYSE	RZB	Wed, Mar 6, 2019	27.09	27.09	26.78	26.90
686	NYSE	RZB	Tue, Mar 5, 2019	26.94	27.00	26.76	26.94
685	NYSE	RZB	Mon, Mar 4, 2019	27.11	27.11	26.76	26.83
684	NYSE	RZB	Fri, Mar 1, 2019	26.74	27.17	26.72	27.11
683	NYSE	RZB	Thu, Feb 28, 2019	26.46	26.74	26.41	26.74
682	NYSE	RZB	Wed, Feb 27, 2019	26.59	26.86	26.57	26.46
681	NYSE	RZB	Tue, Feb 26, 2019	26.59	26.63	26.50	26.59
680	NYSE	RZB	Mon, Feb 25, 2019	26.60	26.60	26.48	26.59
679	NYSE	RZB	Fri, Feb 22, 2019	26.48	26.64	26.35	26.60
678	NYSE	RZB	Thu, Feb 21, 2019	26.49	26.49	26.09	26.49
677	NYSE	RZB	Wed, Feb 20, 2019	26.06	26.55	25.98	26.53
676	NYSE	RZB	Tue, Feb 19, 2019	25.95	26.07	25.85	26.06
675	NYSE	RZB	Fri, Feb 15, 2019	25.79	25.95	25.65	25.90
674	NYSE	RZB	Thu, Feb 14, 2019	25.65	25.83	25.65	25.76
673	NYSE	RZB	Wed, Feb 13, 2019	25.68	25.83	25.60	25.83
672	NYSE	RZB	Tue, Feb 12, 2019	25.49	25.69	25.47	25.68
671	NYSE	RZB	Mon, Feb 11, 2019	25.36	25.49	25.36	25.49
670	NYSE	RZB	Fri, Feb 8, 2019	25.54	25.54	25.34	25.42
669	NYSE	RZB	Thu, Feb 7, 2019	25.51	25.55	25.40	25.54
668	NYSE	RZB	Wed, Feb 6, 2019	25.56	25.62	25.41	25.62
667	NYSE	RZB	Tue, Feb 5, 2019	25.35	25.58	25.34	25.56
666	NYSE	RZB	Mon, Feb 4, 2019	25.29	25.44	25.24	25.44
665	NYSE	RZB	Fri, Feb 1, 2019	25.32	25.36	25.13	25.25
664	NYSE	RZB	Thu, Jan 31, 2019	25.08	25.47	25.08	25.47
663	NYSE	RZB	Wed, Jan 30, 2019	25.05	25.19	25.04	25.06
662	NYSE	RZB	Tue, Jan 29, 2019	25.08	25.14	25.01	25.05
661	NYSE	RZB	Mon, Jan 28, 2019	25.00	25.19	25.00	25.05
660	NYSE	RZB	Fri, Jan 25, 2019	24.85	25.10	24.85	25.00
659	NYSE	RZB	Thu, Jan 24, 2019	24.70	24.85	24.67	24.85
658	NYSE	RZB	Wed, Jan 23, 2019	24.83	24.83	24.62	24.65
657	NYSE	RZB	Tue, Jan 22, 2019	24.89	24.89	24.57	24.83
656	NYSE	RZB	Fri, Jan 18, 2019	24.87	24.94	24.71	24.89
655	NYSE	RZB	Thu, Jan 17, 2019	24.83	24.88	24.75	24.82
654	NYSE	RZB	Wed, Jan 16, 2019	24.87	24.88	24.77	24.84
653	NYSE	RZB	Tue, Jan 15, 2019	24.91	24.91	24.75	24.85
652	NYSE	RZB	Mon, Jan 14, 2019	24.79	24.94	24.72	24.91
651	NYSE	RZB	Fri, Jan 11, 2019	24.65	24.94	24.65	24.81
650	NYSE	RZB	Thu, Jan 10, 2019	24.70	24.72	24.55	24.62
649	NYSE	RZB	Wed, Jan 9, 2019	24.65	24.73	24.52	24.70
648	NYSE	RZB	Tue, Jan 8, 2019	24.67	24.72	24.26	24.59
647	NYSE	RZB	Mon, Jan 7, 2019	24.49	24.71	24.46	24.67
646	NYSE	RZB	Fri, Jan 4, 2019	24.03	24.47	24.03	24.42
645	NYSE	RZB	Thu, Jan 3, 2019	23.96	24.04	23.80	24.00
644	NYSE	RZB	Wed, Jan 2, 2019	23.50	24.15	23.50	23.98
643	NYSE	RZB	Mon, Dec 31, 2018	23.45	23.81	23.45	23.55
642	NYSE	RZB	Fri, Dec 28, 2018	23.05	23.57	23.04	23.40
641	NYSE	RZB	Thu, Dec 27, 2018	23.18	23.24	22.85	23.00
640	NYSE	RZB	Wed, Dec 26, 2018	23.11	23.24	23.07	23.24
639	NYSE	RZB	Mon, Dec 24, 2018	23.17	23.33	23.01	23.11
638	NYSE	RZB	Fri, Dec 21, 2018	23.15	23.45	23.05	23.12
637	NYSE	RZB	Thu, Dec 20, 2018	23.19	23.44	22.85	23.30
636	NYSE	RZB	Wed, Dec 19, 2018	23.42	23.65	23.25	23.30
635	NYSE	RZB	Tue, Dec 18, 2018	23.63	23.78	23.33	23.54
634	NYSE	RZB	Mon, Dec 17, 2018	23.78	23.81	23.53	23.63
633	NYSE	RZB	Fri, Dec 14, 2018	23.91	23.99	23.66	23.80
632	NYSE	RZB	Thu, Dec 13, 2018	23.85	23.99	23.82	23.95
631	NYSE	RZB	Wed, Dec 12, 2018	23.76	24.08	23.72	23.99
630	NYSE	RZB	Tue, Dec 11, 2018	24.02	24.09	23.61	23.70
629	NYSE	RZB	Mon, Dec 10, 2018	24.06	24.13	23.98	24.01
628	NYSE	RZB	Fri, Dec 7, 2018	24.01	24.23	23.99	24.05
627	NYSE	RZB	Thu, Dec 6, 2018	24.00	24.24	23.97	24.05
626	NYSE	RZB	Tue, Dec 4, 2018	24.15	24.25	24.07	24.10
625	NYSE	RZB	Mon, Dec 3, 2018	24.32	24.50	24.12	24.21
624	NYSE	RZB	Fri, Nov 30, 2018	24.34	24.55	24.17	24.19
623	NYSE	RZB	Thu, Nov 29, 2018	24.53	24.53	24.36	24.38
622	NYSE	RZB	Wed, Nov 28, 2018	24.88	24.95	24.83	24.49
621	NYSE	RZB	Tue, Nov 27, 2018	24.90	25.01	24.78	24.87
620	NYSE	RZB	Mon, Nov 26, 2018	25.00	25.01	24.83	24.94
619	NYSE	RZB	Fri, Nov 23, 2018	24.80	24.97	24.80	24.93
618	NYSE	RZB	Wed, Nov 21, 2018	24.86	24.97	24.86	24.87
617	NYSE	RZB	Tue, Nov 20, 2018	24.96	25.10	24.75	24.77
616	NYSE	RZB	Mon, Nov 19, 2018	25.05	25.05	24.95	24.98
615	NYSE	RZB	Fri, Nov 16, 2018	25.05	25.12	24.94	25.03
614	NYSE	RZB	Thu, Nov 15, 2018	25.08	25.13	24.95	24.95
613	NYSE	RZB	Wed, Nov 14, 2018	25.15	25.23	25.08	25.12
612	NYSE	RZB	Tue, Nov 13, 2018	25.15	25.22	25.13	25.15
611	NYSE	RZB	Mon, Nov 12, 2018	25.22	25.22	25.12	25.16
610	NYSE	RZB	Fri, Nov 9, 2018	25.22	25.22	25.12	25.22
609	NYSE	RZB	Thu, Nov 8, 2018	25.18	25.25	25.12	25.12
608	NYSE	RZB	Wed, Nov 7, 2018	25.16	25.18	25.13	25.16
607	NYSE	RZB	Tue, Nov 6, 2018	25.15	25.15	25.09	25.12
606	NYSE	RZB	Mon, Nov 5, 2018	25.03	25.13	25.03	25.13
605	NYSE	RZB	Fri, Nov 2, 2018	25.09	25.14	25.03	25.03
604	NYSE	RZB	Thu, Nov 1, 2018	25.16	25.16	25.08	25.08
603	NYSE	RZB	Wed, Oct 31, 2018	25.14	25.15	25.08	25.14
602	NYSE	RZB	Tue, Oct 30, 2018	25.10	25.17	25.10	25.15
601	NYSE	RZB	Mon, Oct 29, 2018	25.19	25.19	25.09	25.10
600	NYSE	RZB	Fri, Oct 26, 2018	25.15	25.18	25.05	25.06
599	NYSE	RZB	Thu, Oct 25, 2018	25.15	25.22	25.06	25.15
598	NYSE	RZB	Wed, Oct 24, 2018	25.18	25.24	25.17	25.18
597	NYSE	RZB	Tue, Oct 23, 2018	25.17	25.22	25.17	25.18
596	NYSE	RZB	Mon, Oct 22, 2018	25.18	25.25	25.16	25.20
595	NYSE	RZB	Fri, Oct 19, 2018	25.20	25.30	25.12	25.18
594	NYSE	RZB	Thu, Oct 18, 2018	25.12	25.33	25.12	25.20
593	NYSE	RZB	Wed, Oct 17, 2018	25.26	25.33	25.12	25.19
592	NYSE	RZB	Tue, Oct 16, 2018	25.28	25.31	25.17	25.26
591	NYSE	RZB	Mon, Oct 15, 2018	25.20	25.30	25.12	25.29
590	NYSE	RZB	Fri, Oct 12, 2018	25.03	25.33	25.03	25.20
589	NYSE	RZB	Thu, Oct 11, 2018	25.01	25.19	24.96	25.08
588	NYSE	RZB	Wed, Oct 10, 2018	25.18	25.19	25.05	25.06
587	NYSE	RZB	Tue, Oct 9, 2018	25.20	25.28	25.20	25.26
586	NYSE	RZB	Mon, Oct 8, 2018	25.19	25.30	25.14	25.18
585	NYSE	RZB	Fri, Oct 5, 2018	25.28	25.33	25.21	25.26
584	NYSE	RZB	Thu, Oct 4, 2018	25.28	25.33	25.16	25.33
583	NYSE	RZB	Wed, Oct 3, 2018	25.39	25.49	25.30	25.38
582	NYSE	RZB	Tue, Oct 2, 2018	25.37	25.50	25.37	25.41
581	NYSE	RZB	Mon, Oct 1, 2018	25.37	25.52	25.37	25.42
580	NYSE	RZB	Fri, Sep 28, 2018	25.52	25.64	25.47	25.47
579	NYSE	RZB	Thu, Sep 27, 2018	25.47	25.65	25.47	25.52
578	NYSE	RZB	Wed, Sep 26, 2018	25.52	25.61	25.48	25.57
577	NYSE	RZB	Tue, Sep 25, 2018	25.62	25.62	25.40	25.51
576	NYSE	RZB	Mon, Sep 24, 2018	25.65	25.70	25.63	25.63
575	NYSE	RZB	Fri, Sep 21, 2018	25.65	25.73	25.63	25.66
574	NYSE	RZB	Thu, Sep 20, 2018	25.71	25.77	25.65	25.70
573	NYSE	RZB	Wed, Sep 19, 2018	25.80	25.80	25.73	25.75
572	NYSE	RZB	Tue, Sep 18, 2018	25.82	25.84	25.74	25.82
571	NYSE	RZB	Mon, Sep 17, 2018	25.72	25.82	25.72	25.75
570	NYSE	RZB	Fri, Sep 14, 2018	25.70	25.75	25.69	25.74
569	NYSE	RZB	Thu, Sep 13, 2018	25.65	25.77	25.65	25.75
568	NYSE	RZB	Wed, Sep 12, 2018	25.64	25.75	25.62	25.72
567	NYSE	RZB	Tue, Sep 11, 2018	25.62	25.75	25.62	25.71
566	NYSE	RZB	Mon, Sep 10, 2018	25.67	25.75	25.65	25.71
565	NYSE	RZB	Fri, Sep 7, 2018	25.70	25.70	25.62	25.67
564	NYSE	RZB	Thu, Sep 6, 2018	25.68	25.75	25.66	25.70
563	NYSE	RZB	Wed, Sep 5, 2018	25.82	25.82	25.65	25.72
562	NYSE	RZB	Tue, Sep 4, 2018	25.81	25.90	25.77	25.77
561	NYSE	RZB	Fri, Aug 31, 2018	25.88	25.94	25.78	25.78
560	NYSE	RZB	Thu, Aug 30, 2018	25.74	25.97	25.74	25.88
559	NYSE	RZB	Wed, Aug 29, 2018	26.12	26.23	26.12	25.84
558	NYSE	RZB	Tue, Aug 28, 2018	26.11	26.25	26.11	26.25
557	NYSE	RZB	Mon, Aug 27, 2018	26.12	26.18	26.10	26.18
556	NYSE	RZB	Fri, Aug 24, 2018	26.15	26.25	26.06	26.12
555	NYSE	RZB	Thu, Aug 23, 2018	26.10	26.24	26.10	26.24
554	NYSE	RZB	Wed, Aug 22, 2018	26.20	26.30	26.15	26.16
553	NYSE	RZB	Tue, Aug 21, 2018	26.20	26.21	26.15	26.20
552	NYSE	RZB	Mon, Aug 20, 2018	26.01	26.20	26.01	26.20
551	NYSE	RZB	Fri, Aug 17, 2018	26.06	26.12	26.01	26.01
550	NYSE	RZB	Thu, Aug 16, 2018	25.95	26.09	25.95	26.09
549	NYSE	RZB	Wed, Aug 15, 2018	25.90	26.03	25.88	25.91
548	NYSE	RZB	Tue, Aug 14, 2018	25.91	25.97	25.83	25.97
547	NYSE	RZB	Mon, Aug 13, 2018	25.83	25.91	25.83	25.90
546	NYSE	RZB	Fri, Aug 10, 2018	25.82	25.95	25.75	25.89
545	NYSE	RZB	Thu, Aug 9, 2018	25.82	25.97	25.82	25.86
544	NYSE	RZB	Wed, Aug 8, 2018	25.84	25.87	25.79	25.82
543	NYSE	RZB	Tue, Aug 7, 2018	25.84	25.84	25.77	25.79
542	NYSE	RZB	Mon, Aug 6, 2018	25.87	25.87	25.78	25.79
541	NYSE	RZB	Fri, Aug 3, 2018	25.83	25.90	25.82	25.82
540	NYSE	RZB	Thu, Aug 2, 2018	25.79	25.83	25.73	25.82
539	NYSE	RZB	Wed, Aug 1, 2018	25.83	25.84	25.71	25.71
538	NYSE	RZB	Tue, Jul 31, 2018	25.83	25.90	25.83	25.83
537	NYSE	RZB	Mon, Jul 30, 2018	25.90	25.90	25.81	25.82
536	NYSE	RZB	Fri, Jul 27, 2018	25.95	26.00	25.87	25.96
535	NYSE	RZB	Thu, Jul 26, 2018	25.90	26.02	25.90	26.01
534	NYSE	RZB	Wed, Jul 25, 2018	25.88	25.98	25.88	25.91
533	NYSE	RZB	Tue, Jul 24, 2018	26.04	26.04	25.89	25.89
532	NYSE	RZB	Mon, Jul 23, 2018	25.94	26.06	25.92	25.95
531	NYSE	RZB	Fri, Jul 20, 2018	26.01	26.12	26.00	26.12
530	NYSE	RZB	Thu, Jul 19, 2018	25.92	26.01	25.92	26.01
529	NYSE	RZB	Wed, Jul 18, 2018	25.97	26.03	25.90	25.92
528	NYSE	RZB	Tue, Jul 17, 2018	25.92	26.04	25.92	25.97
527	NYSE	RZB	Mon, Jul 16, 2018	26.06	26.11	25.97	26.04
526	NYSE	RZB	Fri, Jul 13, 2018	26.05	26.16	25.97	26.05
525	NYSE	RZB	Thu, Jul 12, 2018	26.25	26.25	26.12	26.12
524	NYSE	RZB	Wed, Jul 11, 2018	26.22	26.30	26.21	26.28
523	NYSE	RZB	Tue, Jul 10, 2018	26.32	26.34	26.25	26.30
522	NYSE	RZB	Mon, Jul 9, 2018	26.28	26.35	26.19	26.32
521	NYSE	RZB	Fri, Jul 6, 2018	26.18	26.45	26.18	26.33
520	NYSE	RZB	Thu, Jul 5, 2018	26.07	26.23	26.02	26.18
519	NYSE	RZB	Tue, Jul 3, 2018	25.79	26.08	25.79	25.98
518	NYSE	RZB	Mon, Jul 2, 2018	25.76	25.91	25.70	25.87
517	NYSE	RZB	Fri, Jun 29, 2018	25.71	25.83	25.66	25.69
516	NYSE	RZB	Thu, Jun 28, 2018	25.60	25.75	25.60	25.69
515	NYSE	RZB	Wed, Jun 27, 2018	25.67	25.70	25.62	25.64
514	NYSE	RZB	Tue, Jun 26, 2018	25.68	25.75	25.67	25.70
513	NYSE	RZB	Mon, Jun 25, 2018	25.68	25.74	25.65	25.66
512	NYSE	RZB	Fri, Jun 22, 2018	25.77	25.77	25.72	25.75
511	NYSE	RZB	Thu, Jun 21, 2018	25.75	25.78	25.68	25.76
510	NYSE	RZB	Wed, Jun 20, 2018	25.74	25.85	25.73	25.75
509	NYSE	RZB	Tue, Jun 19, 2018	25.59	25.75	25.56	25.73
508	NYSE	RZB	Mon, Jun 18, 2018	25.57	25.65	25.56	25.64
507	NYSE	RZB	Fri, Jun 15, 2018	25.55	25.59	25.53	25.55
506	NYSE	RZB	Thu, Jun 14, 2018	25.54	25.60	25.53	25.53
505	NYSE	RZB	Wed, Jun 13, 2018	25.54	25.59	25.51	25.53
504	NYSE	RZB	Tue, Jun 12, 2018	25.59	25.61	25.54	25.54
503	NYSE	RZB	Mon, Jun 11, 2018	25.63	25.65	25.58	25.58
502	NYSE	RZB	Fri, Jun 8, 2018	25.62	25.69	25.62	25.64
501	NYSE	RZB	Thu, Jun 7, 2018	25.67	25.69	25.60	25.63
500	NYSE	RZB	Wed, Jun 6, 2018	25.67	25.72	25.64	25.67
499	NYSE	RZB	Tue, Jun 5, 2018	25.64	25.68	25.62	25.67
498	NYSE	RZB	Mon, Jun 4, 2018	25.54	25.67	25.54	25.65
497	NYSE	RZB	Fri, Jun 1, 2018	25.47	25.56	25.47	25.54
496	NYSE	RZB	Thu, May 31, 2018	25.41	25.47	25.41	25.47
495	NYSE	RZB	Wed, May 30, 2018	25.74	25.78	25.67	25.39
494	NYSE	RZB	Tue, May 29, 2018	25.70	25.70	25.65	25.65
493	NYSE	RZB	Fri, May 25, 2018	25.73	25.85	25.67	25.70
492	NYSE	RZB	Thu, May 24, 2018	25.66	25.74	25.64	25.73
491	NYSE	RZB	Wed, May 23, 2018	25.53	25.66	25.53	25.65
490	NYSE	RZB	Tue, May 22, 2018	25.55	25.57	25.48	25.55
489	NYSE	RZB	Mon, May 21, 2018	25.57	25.59	25.52	25.55
488	NYSE	RZB	Fri, May 18, 2018	25.43	25.53	25.43	25.47
487	NYSE	RZB	Thu, May 17, 2018	25.48	25.50	25.41	25.42
486	NYSE	RZB	Wed, May 16, 2018	25.46	25.54	25.35	25.49
485	NYSE	RZB	Tue, May 15, 2018	25.62	25.69	25.33	25.40
484	NYSE	RZB	Mon, May 14, 2018	25.81	25.92	25.73	25.74
483	NYSE	RZB	Fri, May 11, 2018	25.61	25.80	25.54	25.80
482	NYSE	RZB	Thu, May 10, 2018	25.65	25.69	25.58	25.59
481	NYSE	RZB	Wed, May 9, 2018	25.59	25.67	25.56	25.60
480	NYSE	RZB	Tue, May 8, 2018	25.63	25.70	25.61	25.68
479	NYSE	RZB	Mon, May 7, 2018	25.56	25.66	25.55	25.63
478	NYSE	RZB	Fri, May 4, 2018	25.56	25.60	25.53	25.56
477	NYSE	RZB	Thu, May 3, 2018	25.63	25.65	25.57	25.57
476	NYSE	RZB	Wed, May 2, 2018	25.60	25.67	25.57	25.67
475	NYSE	RZB	Tue, May 1, 2018	25.70	25.70	25.60	25.64
474	NYSE	RZB	Mon, Apr 30, 2018	25.76	25.76	25.69	25.71
473	NYSE	RZB	Fri, Apr 27, 2018	25.66	25.71	25.65	25.70
472	NYSE	RZB	Thu, Apr 26, 2018	25.66	25.73	25.58	25.71
471	NYSE	RZB	Wed, Apr 25, 2018	25.73	25.78	25.52	25.70
470	NYSE	RZB	Tue, Apr 24, 2018	25.87	25.87	25.72	25.73
469	NYSE	RZB	Mon, Apr 23, 2018	25.90	25.90	25.81	25.85
468	NYSE	RZB	Fri, Apr 20, 2018	25.91	25.91	25.77	25.83
467	NYSE	RZB	Thu, Apr 19, 2018	25.95	25.95	25.85	25.91
466	NYSE	RZB	Wed, Apr 18, 2018	25.95	25.97	25.91	25.95
465	NYSE	RZB	Tue, Apr 17, 2018	25.94	25.97	25.90	25.95
464	NYSE	RZB	Mon, Apr 16, 2018	25.89	25.93	25.88	25.91
463	NYSE	RZB	Fri, Apr 13, 2018	26.00	26.11	25.83	25.83
462	NYSE	RZB	Thu, Apr 12, 2018	25.95	26.08	25.94	26.02
461	NYSE	RZB	Wed, Apr 11, 2018	25.94	26.00	25.92	25.95
460	NYSE	RZB	Tue, Apr 10, 2018	25.90	25.97	25.90	25.94
459	NYSE	RZB	Mon, Apr 9, 2018	25.93	26.00	25.92	25.93
458	NYSE	RZB	Fri, Apr 6, 2018	26.01	26.06	25.90	25.91
457	NYSE	RZB	Thu, Apr 5, 2018	26.06	26.08	25.99	26.01
456	NYSE	RZB	Wed, Apr 4, 2018	26.16	26.21	25.93	26.08
455	NYSE	RZB	Tue, Apr 3, 2018	26.33	26.33	26.13	26.26
454	NYSE	RZB	Mon, Apr 2, 2018	26.38	26.38	26.21	26.28
453	NYSE	RZB	Thu, Mar 29, 2018	26.31	26.39	26.31	26.32
452	NYSE	RZB	Wed, Mar 28, 2018	26.36	26.37	26.28	26.32
451	NYSE	RZB	Tue, Mar 27, 2018	26.39	26.42	26.29	26.34
450	NYSE	RZB	Mon, Mar 26, 2018	26.44	26.44	26.26	26.31
449	NYSE	RZB	Fri, Mar 23, 2018	26.45	26.46	26.31	26.34
448	NYSE	RZB	Thu, Mar 22, 2018	26.41	26.49	26.41	26.41
447	NYSE	RZB	Wed, Mar 21, 2018	26.45	26.52	26.43	26.43
446	NYSE	RZB	Tue, Mar 20, 2018	26.49	26.50	26.45	26.47
445	NYSE	RZB	Mon, Mar 19, 2018	26.50	26.55	26.43	26.45
444	NYSE	RZB	Fri, Mar 16, 2018	26.50	26.54	26.46	26.54
443	NYSE	RZB	Thu, Mar 15, 2018	26.48	26.56	26.42	26.46
442	NYSE	RZB	Wed, Mar 14, 2018	26.50	26.52	26.46	26.48
441	NYSE	RZB	Tue, Mar 13, 2018	26.48	26.51	26.44	26.46
440	NYSE	RZB	Mon, Mar 12, 2018	26.64	26.64	26.43	26.44
439	NYSE	RZB	Fri, Mar 9, 2018	26.67	26.67	26.55	26.61
438	NYSE	RZB	Thu, Mar 8, 2018	26.64	26.67	26.61	26.67
437	NYSE	RZB	Wed, Mar 7, 2018	26.62	26.64	26.60	26.61
436	NYSE	RZB	Tue, Mar 6, 2018	26.64	26.68	26.55	26.62
435	NYSE	RZB	Mon, Mar 5, 2018	26.49	26.66	26.47	26.63
434	NYSE	RZB	Fri, Mar 2, 2018	26.46	26.59	26.38	26.51
433	NYSE	RZB	Thu, Mar 1, 2018	26.62	26.70	26.45	26.52
432	NYSE	RZB	Wed, Feb 28, 2018	26.58	26.77	26.58	26.62
431	NYSE	RZB	Tue, Feb 27, 2018	27.01	27.11	26.89	26.57
430	NYSE	RZB	Mon, Feb 26, 2018	27.00	27.11	26.97	27.00
429	NYSE	RZB	Fri, Feb 23, 2018	26.86	26.96	26.80	26.96
428	NYSE	RZB	Thu, Feb 22, 2018	26.75	26.96	26.75	26.82
427	NYSE	RZB	Wed, Feb 21, 2018	26.78	26.93	26.74	26.79
426	NYSE	RZB	Tue, Feb 20, 2018	26.73	26.87	26.73	26.75
425	NYSE	RZB	Fri, Feb 16, 2018	26.78	26.82	26.71	26.74
424	NYSE	RZB	Thu, Feb 15, 2018	26.77	26.79	26.58	26.76
423	NYSE	RZB	Wed, Feb 14, 2018	26.72	26.79	26.55	26.62
422	NYSE	RZB	Tue, Feb 13, 2018	27.00	27.05	26.75	26.75
421	NYSE	RZB	Mon, Feb 12, 2018	26.91	27.13	26.91	26.94
420	NYSE	RZB	Fri, Feb 9, 2018	27.12	27.16	26.86	26.95
419	NYSE	RZB	Thu, Feb 8, 2018	27.38	27.50	26.95	27.18
418	NYSE	RZB	Wed, Feb 7, 2018	26.74	27.18	26.74	27.18
417	NYSE	RZB	Tue, Feb 6, 2018	26.36	26.74	26.36	26.74
416	NYSE	RZB	Mon, Feb 5, 2018	26.68	26.84	26.37	26.37
415	NYSE	RZB	Fri, Feb 2, 2018	26.77	26.91	26.64	26.68
414	NYSE	RZB	Thu, Feb 1, 2018	26.88	27.00	26.85	26.86
413	NYSE	RZB	Wed, Jan 31, 2018	26.92	27.10	26.82	26.92
412	NYSE	RZB	Tue, Jan 30, 2018	26.90	27.15	26.77	26.83
411	NYSE	RZB	Mon, Jan 29, 2018	27.21	27.22	26.99	27.07
410	NYSE	RZB	Fri, Jan 26, 2018	27.39	27.52	27.34	27.36
409	NYSE	RZB	Thu, Jan 25, 2018	27.45	27.74	27.29	27.39
408	NYSE	RZB	Wed, Jan 24, 2018	27.82	27.82	27.45	27.45
407	NYSE	RZB	Tue, Jan 23, 2018	27.56	27.81	27.50	27.65
406	NYSE	RZB	Mon, Jan 22, 2018	28.02	28.02	27.60	27.60
405	NYSE	RZB	Fri, Jan 19, 2018	27.79	27.79	27.55	27.72
404	NYSE	RZB	Thu, Jan 18, 2018	27.84	27.85	27.62	27.81
403	NYSE	RZB	Wed, Jan 17, 2018	28.00	28.12	27.80	27.94
402	NYSE	RZB	Tue, Jan 16, 2018	28.16	28.16	27.88	28.00
401	NYSE	RZB	Fri, Jan 12, 2018	28.16	28.22	27.89	28.00
400	NYSE	RZB	Thu, Jan 11, 2018	28.14	28.17	28.07	28.16
399	NYSE	RZB	Wed, Jan 10, 2018	28.00	28.10	27.85	28.07
398	NYSE	RZB	Tue, Jan 9, 2018	28.15	28.25	28.05	28.15
397	NYSE	RZB	Mon, Jan 8, 2018	27.84	28.15	27.80	28.15
396	NYSE	RZB	Fri, Jan 5, 2018	27.77	27.99	27.47	27.99
395	NYSE	RZB	Thu, Jan 4, 2018	27.67	27.83	27.40	27.64
394	NYSE	RZB	Wed, Jan 3, 2018	27.80	27.81	27.50	27.78
393	NYSE	RZB	Tue, Jan 2, 2018	27.84	28.17	27.43	27.58
392	NYSE	RZB	Fri, Dec 29, 2017	28.08	28.08	27.78	27.99
391	NYSE	RZB	Thu, Dec 28, 2017	28.20	28.33	28.05	28.05
390	NYSE	RZB	Wed, Dec 27, 2017	28.20	28.29	28.20	28.21
389	NYSE	RZB	Tue, Dec 26, 2017	28.22	28.32	28.22	28.24
388	NYSE	RZB	Fri, Dec 22, 2017	28.20	28.35	28.20	28.35
387	NYSE	RZB	Thu, Dec 21, 2017	28.21	28.36	28.12	28.29
386	NYSE	RZB	Wed, Dec 20, 2017	28.34	28.39	28.28	28.36
385	NYSE	RZB	Tue, Dec 19, 2017	28.38	28.41	28.13	28.40
384	NYSE	RZB	Mon, Dec 18, 2017	28.07	28.30	28.07	28.30
383	NYSE	RZB	Fri, Dec 15, 2017	28.33	28.33	28.09	28.20
382	NYSE	RZB	Thu, Dec 14, 2017	28.16	28.20	28.03	28.20
381	NYSE	RZB	Wed, Dec 13, 2017	28.30	28.30	28.04	28.20
380	NYSE	RZB	Tue, Dec 12, 2017	28.55	28.55	28.25	28.26
379	NYSE	RZB	Mon, Dec 11, 2017	28.66	28.70	28.41	28.45
378	NYSE	RZB	Fri, Dec 8, 2017	28.59	28.59	28.49	28.49
377	NYSE	RZB	Thu, Dec 7, 2017	28.31	28.51	28.31	28.48
376	NYSE	RZB	Wed, Dec 6, 2017	28.36	28.47	28.10	28.28
375	NYSE	RZB	Tue, Dec 5, 2017	28.20	28.29	27.98	28.28
374	NYSE	RZB	Mon, Dec 4, 2017	28.12	28.39	27.97	28.20
373	NYSE	RZB	Fri, Dec 1, 2017	27.93	28.12	27.77	28.12
372	NYSE	RZB	Thu, Nov 30, 2017	28.20	28.20	27.75	27.77
371	NYSE	RZB	Wed, Nov 29, 2017	28.61	28.74	28.16	28.13
370	NYSE	RZB	Tue, Nov 28, 2017	28.86	28.90	28.52	28.70
369	NYSE	RZB	Mon, Nov 27, 2017	28.76	28.90	28.69	28.86
368	NYSE	RZB	Fri, Nov 24, 2017	28.69	28.96	28.69	28.94
367	NYSE	RZB	Wed, Nov 22, 2017	28.64	28.69	28.39	28.67
366	NYSE	RZB	Tue, Nov 21, 2017	28.60	28.67	28.43	28.63
365	NYSE	RZB	Mon, Nov 20, 2017	28.43	28.60	28.41	28.60
364	NYSE	RZB	Fri, Nov 17, 2017	28.19	28.43	28.19	28.43
363	NYSE	RZB	Thu, Nov 16, 2017	28.15	28.19	28.05	28.18
362	NYSE	RZB	Wed, Nov 15, 2017	28.17	28.17	28.00	28.15
361	NYSE	RZB	Tue, Nov 14, 2017	28.14	28.19	27.87	28.17
360	NYSE	RZB	Mon, Nov 13, 2017	27.93	28.05	27.87	28.05
359	NYSE	RZB	Fri, Nov 10, 2017	28.00	28.00	27.74	27.88
358	NYSE	RZB	Thu, Nov 9, 2017	27.98	28.22	27.88	27.94
357	NYSE	RZB	Wed, Nov 8, 2017	27.81	28.00	27.81	27.93
356	NYSE	RZB	Tue, Nov 7, 2017	27.92	27.97	27.72	27.91
355	NYSE	RZB	Mon, Nov 6, 2017	27.78	27.92	27.78	27.92
354	NYSE	RZB	Fri, Nov 3, 2017	27.88	27.92	27.73	27.91
353	NYSE	RZB	Thu, Nov 2, 2017	27.76	27.90	27.75	27.85
352	NYSE	RZB	Wed, Nov 1, 2017	27.81	27.86	27.75	27.83
351	NYSE	RZB	Tue, Oct 31, 2017	27.74	27.93	27.65	27.80
350	NYSE	RZB	Mon, Oct 30, 2017	27.97	27.97	27.59	27.59
349	NYSE	RZB	Fri, Oct 27, 2017	27.91	28.05	27.82	27.90
348	NYSE	RZB	Thu, Oct 26, 2017	27.87	27.97	27.81	27.90
347	NYSE	RZB	Wed, Oct 25, 2017	27.95	28.10	27.83	27.86
346	NYSE	RZB	Tue, Oct 24, 2017	28.10	28.19	28.03	28.06
345	NYSE	RZB	Mon, Oct 23, 2017	27.92	28.13	27.92	28.10
344	NYSE	RZB	Fri, Oct 20, 2017	27.75	27.89	27.73	27.82
343	NYSE	RZB	Thu, Oct 19, 2017	28.16	28.16	27.76	27.76
342	NYSE	RZB	Wed, Oct 18, 2017	28.22	28.22	28.00	28.05
341	NYSE	RZB	Tue, Oct 17, 2017	28.71	28.78	28.22	28.27
340	NYSE	RZB	Mon, Oct 16, 2017	29.10	29.16	28.68	28.76
339	NYSE	RZB	Fri, Oct 13, 2017	28.96	29.02	28.81	29.02
338	NYSE	RZB	Thu, Oct 12, 2017	28.74	28.90	28.65	28.78
337	NYSE	RZB	Wed, Oct 11, 2017	28.59	28.78	28.54	28.74
336	NYSE	RZB	Tue, Oct 10, 2017	28.81	28.96	28.45	28.59
335	NYSE	RZB	Mon, Oct 9, 2017	28.53	28.78	28.36	28.66
334	NYSE	RZB	Fri, Oct 6, 2017	28.92	28.92	28.61	28.66
333	NYSE	RZB	Thu, Oct 5, 2017	28.95	28.99	28.58	28.75
332	NYSE	RZB	Wed, Oct 4, 2017	28.56	28.94	28.53	28.86
331	NYSE	RZB	Tue, Oct 3, 2017	28.67	28.94	28.60	28.66
330	NYSE	RZB	Mon, Oct 2, 2017	28.88	29.09	28.62	28.78
329	NYSE	RZB	Fri, Sep 29, 2017	28.83	28.94	28.60	28.94
328	NYSE	RZB	Thu, Sep 28, 2017	28.64	28.85	28.48	28.83
327	NYSE	RZB	Wed, Sep 27, 2017	28.52	28.88	28.36	28.84
326	NYSE	RZB	Tue, Sep 26, 2017	28.22	28.50	28.22	28.50
325	NYSE	RZB	Mon, Sep 25, 2017	28.04	28.22	28.01	28.22
324	NYSE	RZB	Fri, Sep 22, 2017	27.83	28.04	27.75	28.04
323	NYSE	RZB	Thu, Sep 21, 2017	28.04	28.11	27.71	27.82
322	NYSE	RZB	Wed, Sep 20, 2017	27.96	28.10	27.96	28.00
321	NYSE	RZB	Tue, Sep 19, 2017	28.02	28.08	27.94	28.05
320	NYSE	RZB	Mon, Sep 18, 2017	28.02	28.12	27.94	27.95
319	NYSE	RZB	Fri, Sep 15, 2017	28.08	28.11	27.83	28.06
318	NYSE	RZB	Thu, Sep 14, 2017	27.93	28.09	27.86	28.00
317	NYSE	RZB	Wed, Sep 13, 2017	28.10	28.10	27.92	28.06
316	NYSE	RZB	Tue, Sep 12, 2017	27.94	28.09	27.88	28.09
315	NYSE	RZB	Mon, Sep 11, 2017	27.87	27.95	27.82	27.94
314	NYSE	RZB	Fri, Sep 8, 2017	27.59	27.78	27.44	27.68
313	NYSE	RZB	Thu, Sep 7, 2017	27.92	27.92	27.32	27.59
312	NYSE	RZB	Wed, Sep 6, 2017	27.93	27.96	27.80	27.92
311	NYSE	RZB	Tue, Sep 5, 2017	27.81	27.97	27.81	27.95
310	NYSE	RZB	Fri, Sep 1, 2017	27.88	27.88	27.76	27.88
309	NYSE	RZB	Thu, Aug 31, 2017	27.92	27.95	27.77	27.83
308	NYSE	RZB	Wed, Aug 30, 2017	28.07	28.07	27.85	27.96
307	NYSE	RZB	Tue, Aug 29, 2017	28.20	28.28	28.16	27.89
306	NYSE	RZB	Mon, Aug 28, 2017	28.34	28.36	28.27	28.32
305	NYSE	RZB	Fri, Aug 25, 2017	28.35	28.40	28.28	28.30
304	NYSE	RZB	Thu, Aug 24, 2017	28.50	28.55	28.27	28.32
303	NYSE	RZB	Wed, Aug 23, 2017	29.08	29.14	28.41	28.45
302	NYSE	RZB	Tue, Aug 22, 2017	29.04	29.15	28.96	29.14
301	NYSE	RZB	Mon, Aug 21, 2017	28.63	29.05	28.48	28.99
300	NYSE	RZB	Fri, Aug 18, 2017	28.36	28.63	28.17	28.63
299	NYSE	RZB	Thu, Aug 17, 2017	28.36	28.44	28.19	28.32
298	NYSE	RZB	Wed, Aug 16, 2017	28.25	28.48	28.17	28.35
297	NYSE	RZB	Tue, Aug 15, 2017	28.74	28.74	28.10	28.16
296	NYSE	RZB	Mon, Aug 14, 2017	28.42	28.63	28.25	28.62
295	NYSE	RZB	Fri, Aug 11, 2017	27.78	28.35	27.74	28.13
294	NYSE	RZB	Thu, Aug 10, 2017	28.85	28.85	27.55	27.74
293	NYSE	RZB	Wed, Aug 9, 2017	28.73	28.78	28.52	28.52
292	NYSE	RZB	Tue, Aug 8, 2017	28.72	29.08	28.72	28.73
291	NYSE	RZB	Mon, Aug 7, 2017	28.66	28.89	28.66	28.79
290	NYSE	RZB	Fri, Aug 4, 2017	28.79	28.93	28.66	28.69
289	NYSE	RZB	Thu, Aug 3, 2017	29.72	29.74	28.78	28.80
288	NYSE	RZB	Wed, Aug 2, 2017	29.72	29.72	29.43	29.59
287	NYSE	RZB	Tue, Aug 1, 2017	29.59	29.59	29.33	29.45
286	NYSE	RZB	Mon, Jul 31, 2017	29.18	29.55	29.14	29.55
285	NYSE	RZB	Fri, Jul 28, 2017	29.06	29.86	28.83	29.44
284	NYSE	RZB	Thu, Jul 27, 2017	28.60	29.11	28.60	29.00
283	NYSE	RZB	Wed, Jul 26, 2017	28.57	28.76	28.47	28.72
282	NYSE	RZB	Tue, Jul 25, 2017	28.45	28.66	28.38	28.46
281	NYSE	RZB	Mon, Jul 24, 2017	28.49	28.73	28.49	28.73
280	NYSE	RZB	Fri, Jul 21, 2017	28.42	28.51	28.38	28.51
279	NYSE	RZB	Thu, Jul 20, 2017	28.43	28.44	28.36	28.43
278	NYSE	RZB	Wed, Jul 19, 2017	28.38	28.47	28.36	28.36
277	NYSE	RZB	Tue, Jul 18, 2017	28.42	28.42	28.30	28.33
276	NYSE	RZB	Mon, Jul 17, 2017	28.42	28.42	28.30	28.40
275	NYSE	RZB	Fri, Jul 14, 2017	28.40	28.40	28.31	28.40
274	NYSE	RZB	Thu, Jul 13, 2017	28.31	28.31	28.23	28.28
273	NYSE	RZB	Wed, Jul 12, 2017	28.31	28.42	28.13	28.29
272	NYSE	RZB	Tue, Jul 11, 2017	28.35	28.48	28.30	28.30
271	NYSE	RZB	Mon, Jul 10, 2017	28.46	28.59	28.27	28.35
270	NYSE	RZB	Fri, Jul 7, 2017	28.60	28.72	28.29	28.46
269	NYSE	RZB	Thu, Jul 6, 2017	28.63	28.87	28.63	28.74
268	NYSE	RZB	Wed, Jul 5, 2017	28.76	28.95	28.75	28.85
267	NYSE	RZB	Mon, Jul 3, 2017	29.00	29.04	28.77	28.85
266	NYSE	RZB	Fri, Jun 30, 2017	28.87	29.11	28.72	29.04
265	NYSE	RZB	Thu, Jun 29, 2017	28.62	28.84	28.62	28.79
264	NYSE	RZB	Wed, Jun 28, 2017	28.75	28.87	28.75	28.75
263	NYSE	RZB	Tue, Jun 27, 2017	28.82	28.98	28.76	28.78
262	NYSE	RZB	Mon, Jun 26, 2017	28.85	29.11	28.82	28.88
261	NYSE	RZB	Fri, Jun 23, 2017	29.10	29.34	28.87	28.96
260	NYSE	RZB	Thu, Jun 22, 2017	29.15	29.15	28.88	29.05
259	NYSE	RZB	Wed, Jun 21, 2017	28.76	29.19	28.75	29.00
258	NYSE	RZB	Tue, Jun 20, 2017	28.73	28.90	28.73	28.88
257	NYSE	RZB	Mon, Jun 19, 2017	28.90	28.90	28.69	28.89
256	NYSE	RZB	Fri, Jun 16, 2017	28.57	28.89	28.57	28.80
255	NYSE	RZB	Thu, Jun 15, 2017	28.70	28.90	28.69	28.71
254	NYSE	RZB	Wed, Jun 14, 2017	28.72	28.77	28.54	28.69
253	NYSE	RZB	Tue, Jun 13, 2017	28.90	28.92	28.57	28.62
252	NYSE	RZB	Mon, Jun 12, 2017	28.97	28.97	28.54	28.90
251	NYSE	RZB	Fri, Jun 9, 2017	28.85	28.99	28.73	28.90
250	NYSE	RZB	Thu, Jun 8, 2017	29.06	29.06	28.78	28.90
249	NYSE	RZB	Wed, Jun 7, 2017	28.87	29.05	28.87	29.05
248	NYSE	RZB	Tue, Jun 6, 2017	28.57	28.99	28.57	28.98
247	NYSE	RZB	Mon, Jun 5, 2017	28.66	28.78	28.59	28.63
246	NYSE	RZB	Fri, Jun 2, 2017	28.65	28.78	28.63	28.65
245	NYSE	RZB	Thu, Jun 1, 2017	28.60	28.83	28.60	28.65
244	NYSE	RZB	Wed, May 31, 2017	29.04	29.04	28.60	28.60
243	NYSE	RZB	Tue, May 30, 2017	29.23	29.23	28.54	29.01
242	NYSE	RZB	Fri, May 26, 2017	29.03	29.25	28.72	29.13
241	NYSE	RZB	Thu, May 25, 2017	29.24	29.24	29.02	29.05
240	NYSE	RZB	Wed, May 24, 2017	29.15	29.15	29.00	29.10
239	NYSE	RZB	Tue, May 23, 2017	29.14	29.15	28.90	29.08
238	NYSE	RZB	Mon, May 22, 2017	28.95	28.95	28.75	28.87
237	NYSE	RZB	Fri, May 19, 2017	28.80	29.04	28.56	28.89
236	NYSE	RZB	Thu, May 18, 2017	28.40	28.78	28.16	28.69
235	NYSE	RZB	Wed, May 17, 2017	28.39	28.78	28.05	28.45
234	NYSE	RZB	Tue, May 16, 2017	27.77	28.50	27.74	28.44
233	NYSE	RZB	Mon, May 15, 2017	27.73	27.92	27.70	27.89
232	NYSE	RZB	Fri, May 12, 2017	27.69	27.73	27.58	27.70
231	NYSE	RZB	Thu, May 11, 2017	27.55	27.74	27.54	27.68
230	NYSE	RZB	Wed, May 10, 2017	27.75	27.75	27.63	27.64
229	NYSE	RZB	Tue, May 9, 2017	27.75	27.80	27.62	27.72
228	NYSE	RZB	Mon, May 8, 2017	27.74	27.74	27.63	27.73
227	NYSE	RZB	Fri, May 5, 2017	27.74	27.74	27.59	27.74
226	NYSE	RZB	Thu, May 4, 2017	27.74	27.75	27.60	27.75
225	NYSE	RZB	Wed, May 3, 2017	27.80	27.89	27.64	27.79
224	NYSE	RZB	Tue, May 2, 2017	27.80	27.80	27.55	27.80
223	NYSE	RZB	Mon, May 1, 2017	27.85	27.85	27.60	27.81
222	NYSE	RZB	Fri, Apr 28, 2017	27.89	27.90	27.62	27.85
221	NYSE	RZB	Thu, Apr 27, 2017	27.62	27.90	27.54	27.89
220	NYSE	RZB	Wed, Apr 26, 2017	27.63	27.72	27.47	27.60
219	NYSE	RZB	Tue, Apr 25, 2017	27.40	27.63	27.40	27.62
218	NYSE	RZB	Mon, Apr 24, 2017	27.40	27.47	27.35	27.41
217	NYSE	RZB	Fri, Apr 21, 2017	27.39	27.40	27.24	27.33
216	NYSE	RZB	Thu, Apr 20, 2017	27.33	27.43	27.22	27.37
215	NYSE	RZB	Wed, Apr 19, 2017	27.36	27.43	27.33	27.40
214	NYSE	RZB	Tue, Apr 18, 2017	27.39	27.46	27.32	27.32
213	NYSE	RZB	Mon, Apr 17, 2017	27.40	27.54	27.34	27.38
212	NYSE	RZB	Thu, Apr 13, 2017	27.38	27.40	27.28	27.39
211	NYSE	RZB	Wed, Apr 12, 2017	27.40	27.40	27.27	27.35
210	NYSE	RZB	Tue, Apr 11, 2017	27.43	27.49	27.21	27.39
209	NYSE	RZB	Mon, Apr 10, 2017	27.34	27.67	27.34	27.43
208	NYSE	RZB	Fri, Apr 7, 2017	27.60	27.62	27.33	27.33
207	NYSE	RZB	Thu, Apr 6, 2017	27.29	27.54	27.27	27.50
206	NYSE	RZB	Wed, Apr 5, 2017	27.40	27.64	27.30	27.40
205	NYSE	RZB	Tue, Apr 4, 2017	27.40	27.45	27.30	27.35
204	NYSE	RZB	Mon, Apr 3, 2017	27.64	27.68	27.30	27.41
203	NYSE	RZB	Fri, Mar 31, 2017	27.16	27.44	27.09	27.44
202	NYSE	RZB	Thu, Mar 30, 2017	27.21	27.37	27.19	27.20
201	NYSE	RZB	Wed, Mar 29, 2017	27.34	27.37	27.18	27.34
200	NYSE	RZB	Tue, Mar 28, 2017	27.35	27.35	27.27	27.35
199	NYSE	RZB	Mon, Mar 27, 2017	27.05	27.39	27.05	27.33
198	NYSE	RZB	Fri, Mar 24, 2017	27.18	27.52	27.18	27.29
197	NYSE	RZB	Thu, Mar 23, 2017	27.47	27.47	27.24	27.34
196	NYSE	RZB	Wed, Mar 22, 2017	27.65	27.65	27.05	27.35
195	NYSE	RZB	Tue, Mar 21, 2017	27.64	27.64	27.10	27.31
194	NYSE	RZB	Mon, Mar 20, 2017	27.56	27.60	27.20	27.33
193	NYSE	RZB	Fri, Mar 17, 2017	27.02	27.39	27.02	27.38
192	NYSE	RZB	Thu, Mar 16, 2017	26.69	27.22	26.69	27.10
191	NYSE	RZB	Wed, Mar 15, 2017	26.80	27.03	26.55	26.79
190	NYSE	RZB	Tue, Mar 14, 2017	26.64	26.97	26.51	26.75
189	NYSE	RZB	Mon, Mar 13, 2017	26.64	26.91	26.53	26.82
188	NYSE	RZB	Fri, Mar 10, 2017	26.75	26.99	26.29	26.97
187	NYSE	RZB	Thu, Mar 9, 2017	27.53	27.53	26.61	27.00
186	NYSE	RZB	Wed, Mar 8, 2017	27.35	27.52	27.16	27.18
185	NYSE	RZB	Tue, Mar 7, 2017	27.44	27.65	27.40	27.65
184	NYSE	RZB	Mon, Mar 6, 2017	27.28	27.78	27.10	27.65
183	NYSE	RZB	Fri, Mar 3, 2017	27.43	27.43	27.01	27.28
182	NYSE	RZB	Thu, Mar 2, 2017	27.74	27.74	27.06	27.42
181	NYSE	RZB	Wed, Mar 1, 2017	27.84	27.84	27.37	27.40
180	NYSE	RZB	Tue, Feb 28, 2017	27.93	27.93	27.50	27.80
179	NYSE	RZB	Mon, Feb 27, 2017	27.80	27.80	27.63	27.63
178	NYSE	RZB	Fri, Feb 24, 2017	28.06	28.06	27.87	28.06
177	NYSE	RZB	Thu, Feb 23, 2017	27.99	28.12	27.68	27.96
176	NYSE	RZB	Wed, Feb 22, 2017	27.75	27.75	27.58	27.73
175	NYSE	RZB	Tue, Feb 21, 2017	27.87	27.92	27.58	27.58
174	NYSE	RZB	Fri, Feb 17, 2017	27.78	27.78	27.70	27.78
173	NYSE	RZB	Thu, Feb 16, 2017	27.78	27.78	27.66	27.78
172	NYSE	RZB	Wed, Feb 15, 2017	27.67	27.83	27.64	27.78
171	NYSE	RZB	Tue, Feb 14, 2017	28.00	28.00	27.54	27.72
170	NYSE	RZB	Mon, Feb 13, 2017	28.02	28.02	27.65	27.94
169	NYSE	RZB	Fri, Feb 10, 2017	27.83	28.01	27.77	27.77
168	NYSE	RZB	Thu, Feb 9, 2017	27.94	28.09	27.79	28.07
167	NYSE	RZB	Wed, Feb 8, 2017	27.89	28.06	27.76	27.95
166	NYSE	RZB	Tue, Feb 7, 2017	27.50	27.90	27.50	27.90
165	NYSE	RZB	Mon, Feb 6, 2017	27.67	27.74	27.18	27.53
164	NYSE	RZB	Fri, Feb 3, 2017	27.05	27.75	27.05	27.68
163	NYSE	RZB	Thu, Feb 2, 2017	26.72	27.00	26.72	26.87
162	NYSE	RZB	Wed, Feb 1, 2017	26.67	27.00	26.67	26.90
161	NYSE	RZB	Tue, Jan 31, 2017	26.67	26.80	26.48	26.80
160	NYSE	RZB	Mon, Jan 30, 2017	26.74	26.78	26.60	26.74
159	NYSE	RZB	Fri, Jan 27, 2017	26.53	26.66	26.10	26.65
158	NYSE	RZB	Thu, Jan 26, 2017	26.83	26.90	26.21	26.45
157	NYSE	RZB	Wed, Jan 25, 2017	26.99	27.18	26.63	26.72
156	NYSE	RZB	Tue, Jan 24, 2017	26.78	27.06	26.78	26.97
155	NYSE	RZB	Mon, Jan 23, 2017	26.75	26.85	26.61	26.84
154	NYSE	RZB	Fri, Jan 20, 2017	26.68	26.68	26.55	26.65
153	NYSE	RZB	Thu, Jan 19, 2017	26.69	26.69	26.57	26.61
152	NYSE	RZB	Wed, Jan 18, 2017	26.70	26.70	26.59	26.68
151	NYSE	RZB	Tue, Jan 17, 2017	26.60	26.77	26.58	26.71
150	NYSE	RZB	Fri, Jan 13, 2017	26.65	26.85	26.55	26.60
149	NYSE	RZB	Thu, Jan 12, 2017	26.59	26.66	26.55	26.60
148	NYSE	RZB	Wed, Jan 11, 2017	26.60	26.63	26.54	26.56
147	NYSE	RZB	Tue, Jan 10, 2017	26.54	26.64	26.48	26.53
146	NYSE	RZB	Mon, Jan 9, 2017	26.55	26.55	26.30	26.50
145	NYSE	RZB	Fri, Jan 6, 2017	26.46	26.58	26.39	26.46
144	NYSE	RZB	Thu, Jan 5, 2017	26.72	26.77	26.36	26.52
143	NYSE	RZB	Wed, Jan 4, 2017	26.62	26.75	26.53	26.61
142	NYSE	RZB	Tue, Jan 3, 2017	26.23	26.63	26.23	26.53
141	NYSE	RZB	Fri, Dec 30, 2016	26.65	26.65	26.26	26.28
140	NYSE	RZB	Thu, Dec 29, 2016	26.63	26.70	26.45	26.54
139	NYSE	RZB	Wed, Dec 28, 2016	26.58	26.66	26.26	26.50
138	NYSE	RZB	Tue, Dec 27, 2016	27.15	27.15	26.25	26.53
137	NYSE	RZB	Fri, Dec 23, 2016	26.75	26.75	26.26	26.49
136	NYSE	RZB	Thu, Dec 22, 2016	26.65	26.65	26.40	26.59
135	NYSE	RZB	Wed, Dec 21, 2016	26.81	26.81	26.46	26.66
134	NYSE	RZB	Tue, Dec 20, 2016	26.19	26.75	25.79	26.59
133	NYSE	RZB	Mon, Dec 19, 2016	25.60	26.10	25.59	26.00
132	NYSE	RZB	Fri, Dec 16, 2016	25.62	25.63	25.21	25.55
131	NYSE	RZB	Thu, Dec 15, 2016	25.37	25.40	24.30	25.39
130	NYSE	RZB	Wed, Dec 14, 2016	24.95	25.27	24.72	25.08
129	NYSE	RZB	Tue, Dec 13, 2016	25.18	25.18	24.90	24.98
128	NYSE	RZB	Mon, Dec 12, 2016	25.40	25.40	24.96	25.12
127	NYSE	RZB	Fri, Dec 9, 2016	25.61	25.71	25.31	25.41
126	NYSE	RZB	Thu, Dec 8, 2016	25.85	25.85	25.53	25.55
125	NYSE	RZB	Wed, Dec 7, 2016	25.64	25.94	25.60	25.75
124	NYSE	RZB	Tue, Dec 6, 2016	25.72	25.83	25.48	25.59
123	NYSE	RZB	Mon, Dec 5, 2016	25.95	25.95	25.49	25.64
122	NYSE	RZB	Fri, Dec 2, 2016	26.00	26.37	25.57	25.90
121	NYSE	RZB	Thu, Dec 1, 2016	25.97	26.08	25.57	25.83
120	NYSE	RZB	Wed, Nov 30, 2016	26.24	26.25	25.80	25.96
119	NYSE	RZB	Tue, Nov 29, 2016	26.52	26.52	26.22	26.23
118	NYSE	RZB	Mon, Nov 28, 2016	26.87	26.87	26.66	26.34
117	NYSE	RZB	Fri, Nov 25, 2016	26.75	26.93	26.72	26.83
116	NYSE	RZB	Wed, Nov 23, 2016	26.77	26.77	26.55	26.69
115	NYSE	RZB	Tue, Nov 22, 2016	26.64	26.80	26.53	26.77
114	NYSE	RZB	Mon, Nov 21, 2016	26.63	26.66	26.41	26.44
113	NYSE	RZB	Fri, Nov 18, 2016	26.64	26.64	26.28	26.31
112	NYSE	RZB	Thu, Nov 17, 2016	26.70	26.76	26.31	26.44
111	NYSE	RZB	Wed, Nov 16, 2016	26.67	27.36	26.36	26.69
110	NYSE	RZB	Tue, Nov 15, 2016	25.98	26.59	25.96	26.48
109	NYSE	RZB	Mon, Nov 14, 2016	26.75	26.75	25.50	25.81
108	NYSE	RZB	Fri, Nov 11, 2016	27.62	27.62	26.41	26.93
107	NYSE	RZB	Thu, Nov 10, 2016	28.43	28.43	27.58	27.75
106	NYSE	RZB	Wed, Nov 9, 2016	28.63	28.63	28.24	28.38
105	NYSE	RZB	Tue, Nov 8, 2016	28.70	28.70	28.44	28.49
104	NYSE	RZB	Mon, Nov 7, 2016	28.77	28.77	28.40	28.45
103	NYSE	RZB	Fri, Nov 4, 2016	28.57	28.80	28.21	28.46
102	NYSE	RZB	Thu, Nov 3, 2016	28.62	28.62	28.43	28.43
101	NYSE	RZB	Wed, Nov 2, 2016	28.69	28.72	28.47	28.56
100	NYSE	RZB	Tue, Nov 1, 2016	28.85	28.99	28.38	28.62
99	NYSE	RZB	Mon, Oct 31, 2016	29.07	29.07	28.66	28.68
98	NYSE	RZB	Fri, Oct 28, 2016	28.97	29.10	28.80	28.84
97	NYSE	RZB	Thu, Oct 27, 2016	29.13	29.13	28.73	28.76
96	NYSE	RZB	Wed, Oct 26, 2016	29.10	29.13	28.95	28.95
95	NYSE	RZB	Tue, Oct 25, 2016	29.25	29.25	28.96	28.97
94	NYSE	RZB	Mon, Oct 24, 2016	29.20	29.25	28.81	29.11
93	NYSE	RZB	Fri, Oct 21, 2016	28.80	29.01	28.65	28.79
92	NYSE	RZB	Thu, Oct 20, 2016	29.00	29.01	28.59	28.59
91	NYSE	RZB	Wed, Oct 19, 2016	28.70	28.72	28.54	28.65
90	NYSE	RZB	Tue, Oct 18, 2016	28.64	28.64	28.40	28.49
89	NYSE	RZB	Mon, Oct 17, 2016	28.65	28.65	28.39	28.46
88	NYSE	RZB	Fri, Oct 14, 2016	28.33	28.43	28.09	28.36
87	NYSE	RZB	Thu, Oct 13, 2016	28.69	28.69	27.96	28.18
86	NYSE	RZB	Wed, Oct 12, 2016	28.74	28.74	28.46	28.46
85	NYSE	RZB	Tue, Oct 11, 2016	29.00	29.00	28.50	28.60
84	NYSE	RZB	Mon, Oct 10, 2016	29.19	29.19	28.93	29.03
83	NYSE	RZB	Fri, Oct 7, 2016	29.18	29.24	28.85	29.16
82	NYSE	RZB	Thu, Oct 6, 2016	29.23	29.23	28.81	28.98
81	NYSE	RZB	Wed, Oct 5, 2016	29.20	29.27	29.02	29.09
80	NYSE	RZB	Tue, Oct 4, 2016	29.20	29.29	29.02	29.03
79	NYSE	RZB	Mon, Oct 3, 2016	29.29	29.29	29.04	29.04
78	NYSE	RZB	Fri, Sep 30, 2016	29.20	29.25	28.90	29.09
77	NYSE	RZB	Thu, Sep 29, 2016	29.40	29.40	28.91	29.09
76	NYSE	RZB	Wed, Sep 28, 2016	29.36	29.40	28.85	29.22
75	NYSE	RZB	Tue, Sep 27, 2016	29.42	29.42	29.04	29.16
74	NYSE	RZB	Mon, Sep 26, 2016	29.50	29.50	29.04	29.10
73	NYSE	RZB	Fri, Sep 23, 2016	29.47	29.52	28.76	29.50
72	NYSE	RZB	Thu, Sep 22, 2016	28.79	28.99	28.61	28.98
71	NYSE	RZB	Wed, Sep 21, 2016	28.47	28.67	28.32	28.56
70	NYSE	RZB	Tue, Sep 20, 2016	28.36	28.37	28.27	28.37
69	NYSE	RZB	Mon, Sep 19, 2016	28.40	28.40	28.10	28.36
68	NYSE	RZB	Fri, Sep 16, 2016	28.34	28.34	28.00	28.10
67	NYSE	RZB	Thu, Sep 15, 2016	28.18	28.40	27.91	28.13
66	NYSE	RZB	Wed, Sep 14, 2016	28.08	28.27	27.91	28.11
65	NYSE	RZB	Tue, Sep 13, 2016	28.44	28.44	27.76	27.94
64	NYSE	RZB	Mon, Sep 12, 2016	28.29	28.35	28.04	28.23
63	NYSE	RZB	Fri, Sep 9, 2016	28.52	28.52	27.74	28.10
62	NYSE	RZB	Thu, Sep 8, 2016	28.49	28.49	28.35	28.37
61	NYSE	RZB	Wed, Sep 7, 2016	28.48	28.48	28.32	28.39
60	NYSE	RZB	Tue, Sep 6, 2016	28.31	28.43	28.16	28.37
59	NYSE	RZB	Fri, Sep 2, 2016	28.43	28.43	28.15	28.40
58	NYSE	RZB	Thu, Sep 1, 2016	28.19	28.25	28.12	28.20
57	NYSE	RZB	Wed, Aug 31, 2016	28.18	28.25	28.09	28.09
56	NYSE	RZB	Tue, Aug 30, 2016	28.25	28.29	27.95	28.17
55	NYSE	RZB	Mon, Aug 29, 2016	28.49	28.54	28.39	28.15
54	NYSE	RZB	Fri, Aug 26, 2016	28.32	28.44	28.32	28.40
53	NYSE	RZB	Thu, Aug 25, 2016	28.25	28.29	28.22	28.29
52	NYSE	RZB	Wed, Aug 24, 2016	28.19	28.19	28.09	28.19
51	NYSE	RZB	Tue, Aug 23, 2016	28.06	28.11	27.96	28.11
50	NYSE	RZB	Mon, Aug 22, 2016	28.04	28.04	27.95	28.02
49	NYSE	RZB	Fri, Aug 19, 2016	28.02	28.05	27.96	28.00
48	NYSE	RZB	Thu, Aug 18, 2016	28.00	28.00	27.85	27.97
47	NYSE	RZB	Wed, Aug 17, 2016	27.81	27.95	27.65	27.95
46	NYSE	RZB	Tue, Aug 16, 2016	27.75	27.75	27.63	27.74
45	NYSE	RZB	Mon, Aug 15, 2016	27.74	27.76	27.69	27.72
44	NYSE	RZB	Fri, Aug 12, 2016	27.64	27.68	27.50	27.67
43	NYSE	RZB	Thu, Aug 11, 2016	27.69	27.69	27.52	27.64
42	NYSE	RZB	Wed, Aug 10, 2016	27.48	27.59	27.36	27.59
41	NYSE	RZB	Tue, Aug 9, 2016	27.47	27.55	27.31	27.43
40	NYSE	RZB	Mon, Aug 8, 2016	27.35	27.48	27.30	27.41
39	NYSE	RZB	Fri, Aug 5, 2016	27.07	27.49	27.07	27.35
38	NYSE	RZB	Thu, Aug 4, 2016	27.01	27.12	27.01	27.03
37	NYSE	RZB	Wed, Aug 3, 2016	26.97	27.06	26.93	27.01
36	NYSE	RZB	Tue, Aug 2, 2016	26.88	26.99	26.86	26.98
35	NYSE	RZB	Mon, Aug 1, 2016	26.83	26.90	26.82	26.85
34	NYSE	RZB	Fri, Jul 29, 2016	26.85	26.88	26.76	26.77
33	NYSE	RZB	Thu, Jul 28, 2016	26.97	27.03	26.78	26.84
32	NYSE	RZB	Wed, Jul 27, 2016	26.89	27.04	26.85	26.97
31	NYSE	RZB	Tue, Jul 26, 2016	26.93	26.93	26.84	26.89
30	NYSE	RZB	Mon, Jul 25, 2016	26.87	26.97	26.87	26.93
29	NYSE	RZB	Fri, Jul 22, 2016	26.90	26.95	26.85	26.87
28	NYSE	RZB	Thu, Jul 21, 2016	26.92	26.92	26.80	26.87
27	NYSE	RZB	Wed, Jul 20, 2016	26.78	26.95	26.70	26.89
26	NYSE	RZB	Tue, Jul 19, 2016	26.68	26.85	26.68	26.76
25	NYSE	RZB	Mon, Jul 18, 2016	26.83	26.87	26.66	26.67
24	NYSE	RZB	Fri, Jul 15, 2016	26.79	26.85	26.61	26.70
23	NYSE	RZB	Thu, Jul 14, 2016	26.92	26.95	26.67	26.76
22	NYSE	RZB	Wed, Jul 13, 2016	26.91	26.96	26.85	26.86
21	NYSE	RZB	Tue, Jul 12, 2016	26.88	26.91	26.80	26.86
20	NYSE	RZB	Mon, Jul 11, 2016	26.89	26.91	26.77	26.85
19	NYSE	RZB	Fri, Jul 8, 2016	26.83	26.86	26.73	26.81
18	NYSE	RZB	Thu, Jul 7, 2016	26.75	26.79	26.66	26.69
17	NYSE	RZB	Wed, Jul 6, 2016	26.74	26.86	26.50	26.62
16	NYSE	RZB	Tue, Jul 5, 2016	27.08	27.08	26.58	26.65
15	NYSE	RZB	Fri, Jul 1, 2016	27.20	27.20	26.96	27.00
14	NYSE	RZB	Thu, Jun 30, 2016	26.93	27.34	26.93	27.20
13	NYSE	RZB	Wed, Jun 29, 2016	26.98	27.08	26.98	27.04
12	NYSE	RZB	Tue, Jun 28, 2016	26.85	26.94	26.84	26.90
11	NYSE	RZB	Mon, Jun 27, 2016	26.72	26.72	26.51	26.70
10	NYSE	RZB	Fri, Jun 24, 2016	26.40	26.84	26.40	26.77
9	NYSE	RZB	Thu, Jun 23, 2016	27.00	27.03	26.94	27.01
8	NYSE	RZB	Wed, Jun 22, 2016	27.08	27.15	26.90	26.97
7	NYSE	RZB	Tue, Jun 21, 2016	26.96	27.22	26.94	27.11
6	NYSE	RZB	Mon, Jun 20, 2016	26.87	27.07	26.87	26.97
5	NYSE	RZB	Fri, Jun 17, 2016	26.49	26.95	26.45	26.89
4	NYSE	RZB	Thu, Jun 16, 2016	26.31	26.55	26.31	26.48
3	NYSE	RZB	Wed, Jun 15, 2016	26.34	26.50	26.31	26.43
2	NYSE	RZB	Tue, Jun 14, 2016	26.47	26.63	26.33	26.50
1	NYSE	RZB	Mon, Jun 13, 2016	26.12	26.65	25.97	26.60
#	Exchange	Symbol	Date	Open	High	Low	Close

Reinsurance Group of America, Incorporated 5.75% Fixed-To-Floating Rate Subordinated Debentures due 2056 NYSE:RZB Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024