Zscaler (Reality Tokenized) Historical Data

rZS Page 18
Download
Date Close Price change Market cap Trading volume
Jun 18, 6 PM $125.07
+0.05%
$-- $294.6 million
Jun 18, 5 PM $125
+1.42%
$-- $257.46 million
Jun 18, 4 PM $123.24
+0.37%
$-- $225.09 million
Jun 18, 3 PM $122.78
-0.50%
$-- $196.37 million
Jun 18, 2 PM $123.4
+2.10%
$-- $157.19 million
Jun 18, 1 PM $120.86
-2.60%
$-- $100.84 million
Jun 18, 12 PM $124.08
+0.28%
$-- $3.71 million
Jun 18, 11 AM $123.73
+0.05%
$-- $2.76 million
Jun 18, 10 AM $123.67
-0.91%
$-- $1.17 million
Jun 18, 9 AM $124.8
+0.22%
$-- $816,909
Jun 18, 8 AM $124.52
-0.54%
$-- $786,034
Jun 18, 7 AM $125.19
+0.39%
$-- $391.73 million
Jun 18, 6 AM $124.7
-0.19%
$-- $391.73 million
Jun 18, 5 AM $124.94
+0.23%
$-- $391.73 million
Jun 18, 4 AM $124.65
-0.27%
$-- $391.73 million
Jun 18, 3 AM $124.99
+0.02%
$-- $391.73 million
Jun 18, 2 AM $124.96
-0.04%
$-- $391.74 million
Jun 18, 1 AM $125.01
-0.06%
$-- $391.74 million
Jun 18, 12 AM $125.09
+0.34%
$-- $391.74 million
Jun 17, 11 PM $124.66
+0.08%
$-- $391.74 million
Jun 17, 10 PM $124.56
-0.08%
$-- $391.32 million
Jun 17, 9 PM $124.66
+0.12%
$-- $390.47 million
Jun 17, 8 PM $124.51
+0.06%
$-- $390.26 million
Jun 17, 7 PM $124.41
-0.45%
$-- $310.04 million
Jun 17, 6 PM $124.97
-0.93%
$-- $215.7 million
Jun 17, 5 PM $126.18
-0.19%
$-- $167.42 million
Jun 17, 4 PM $126.42
-0.07%
$-- $139.29 million
Jun 17, 3 PM $126.53
+0.60%
$-- $115.07 million
Jun 17, 2 PM $125.78
-1.70%
$-- $85.64 million
Jun 17, 1 PM $127.95
+1.23%
$-- $46.74 million
Jun 17, 12 PM $126.4
-0.18%
$-- $1.14 million
Jun 17, 11 AM $126.63
-0.09%
$-- $573,231
Jun 17, 10 AM $126.75
+0.40%
$-- $230,230
Jun 17, 9 AM $126.25
+0.00%
$-- $205,682
Jun 17, 8 AM $126.25
-0.89%
$-- $162,850
Jun 17, 7 AM $127.39
+0.04%
$-- $483.02 million
Jun 17, 6 AM $127.34
+0.04%
$-- $483.02 million
Jun 17, 5 AM $127.29
-0.15%
$-- $483.02 million
Jun 17, 4 AM $127.48
+0.22%
$-- $483.02 million
Jun 17, 3 AM $127.2
-0.31%
$-- $483.02 million
Jun 17, 2 AM $127.6
+0.15%
$-- $483.02 million
Jun 17, 1 AM $127.41
+0.25%
$-- $483.02 million
Jun 17, 12 AM $127.09
+0.15%
$-- $483.02 million
Jun 16, 11 PM $126.9
-0.03%
$-- $483.02 million
Jun 16, 10 PM $126.83
+0.00%
$-- $482.57 million
Jun 16, 9 PM $126.83
-0.20%
$-- $482.33 million
Jun 16, 8 PM $127.11
-0.05%
$-- $481.86 million
Jun 16, 7 PM $127.14
+0.43%
$-- $404.18 million
Jun 16, 6 PM $126.61
+0.25%
$-- $338.17 million
Jun 16, 5 PM $126.3
+0.33%
$-- $304.24 million