Lazard International Equity R6 RLIEX
20.41 USD +0.06 (+0.29%)
Regular-session close
Day range unavailable
18.27 52-week range 21.44
- YTD
- +9.14%
- 1 year
- +0.10%
RLIEX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | -0.11 | -0.54% |
| Nov 11, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | +0.09 | +0.44% |
| Nov 10, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | -0.08 | -0.39% |
| Nov 9, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | +0.54 | +2.71% |
| Nov 6, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | -0.29 | -1.44% |
| Nov 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | -0.32 | -1.56% |
| Nov 4, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | +0.43 | +2.14% |
| Nov 3, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | -0.10 | -0.50% |
| Nov 2, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | +0.05 | +0.25% |
| Oct 30, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | -0.09 | -0.44% |
| Oct 29, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | +0.10 | +0.50% |
| Oct 28, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | -0.01 | -0.05% |
| Oct 27, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | +0.09 | +0.45% |
| Oct 26, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | +0.02 | +0.10% |
| Oct 23, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | -0.05 | -0.25% |
| Oct 22, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | -0.16 | -0.79% |
| Oct 21, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | +0.07 | +0.35% |
| Oct 20, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | +0.03 | +0.15% |
| Oct 19, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | -0.05 | -0.25% |
| Oct 16, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | +0.08 | +0.40% |
| Oct 15, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | +0.13 | +0.65% |
| Oct 14, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | -0.10 | -0.50% |
| Oct 13, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | +0.05 | +0.25% |
| Oct 12, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | -0.02 | -0.10% |
| Oct 9, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | +0.19 | +0.96% |
| Oct 8, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | -0.14 | -0.70% |
| Oct 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | -0.25 | -1.23% |
| Oct 6, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | +0.16 | +0.80% |
| Oct 5, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | +0.09 | +0.45% |
| Oct 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | +0.16 | +0.81% |
| Oct 1, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | -0.26 | -1.29% |
| Sep 30, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | -0.03 | -0.15% |
| Sep 29, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | -0.03 | -0.15% |
| Sep 28, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | -0.06 | -0.30% |
| Sep 25, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | +0.24 | +1.20% |
| Sep 24, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | -0.12 | -0.60% |
| Sep 23, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | -0.23 | -1.13% |
| Sep 22, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | +0.08 | +0.40% |
| Sep 21, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | +0.17 | +0.85% |
| Sep 18, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | -0.20 | -0.99% |
| Sep 17, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | +0.18 | +0.90% |
| Sep 16, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | -0.05 | -0.25% |
| Sep 15, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | -0.10 | -0.49% |
| Sep 14, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | -0.14 | -0.69% |
| Sep 11, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | +0.12 | +0.59% |
| Sep 10, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | -0.16 | -0.78% |
| Sep 9, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | -0.23 | -1.11% |
| Sep 8, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | -0.05 | -0.24% |
| Sep 4, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | -0.05 | -0.24% |
| Sep 3, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | +0.23 | +1.12% |
| Sep 2, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | -0.05 | -0.24% |
| Sep 1, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | -0.21 | -1.01% |
| Aug 31, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | -0.01 | -0.05% |
| Aug 28, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | -0.01 | -0.05% |
| Aug 27, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | -0.07 | -0.34% |
| Aug 26, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | -0.02 | -0.10% |
| Aug 25, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | +0.08 | +0.38% |
| Aug 24, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 0.00 | 0.00% |
| Aug 21, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | +0.18 | +0.87% |
| Aug 20, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | +0.01 | +0.05% |
| Aug 19, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | +0.07 | +0.34% |
| Aug 18, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | -0.19 | -0.92% |
| Aug 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | -0.11 | -0.53% |
| Aug 14, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | -0.58 | -2.71% |
| Aug 13, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | +0.06 | +0.28% |
65 days, newest first. Daily bars as drawn on the RLIEX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.