RESI

Kelly Residential and Ap... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Etf Ticker Symbol Market Type
Kelly Residential and Apartment Real Estate ETF RESI AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
0.1444 1.21% 12.1235 16:30:00
Open Price Low Price High Price Close Price Prev Close
12.15 12.089 12.15 12.1235 11.9791
more quote information »

RESI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.1612.3011.7612.06840-0.0365-0.3%
1 Month12.9512.9611.3911.99511-0.8265-6.38%
3 Months14.3515.1411.3913.11526-2.23-15.52%
6 Months14.7715.1411.3913.78724-2.65-17.92%
1 Year14.7715.1411.3913.78724-2.65-17.92%
3 Years14.7715.1411.3913.78724-2.65-17.92%
5 Years14.7715.1411.3913.78724-2.65-17.92%

RESI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 12.1235 0.14 1.21% 12.15 12.15 12.089 103
Jun 30 2022 11.9791 -0.02 -0.15% 11.76 11.9791 11.76 266
Jun 29 2022 11.9968 -0.07 -0.57% 11.99 11.9968 11.984 168
Jun 28 2022 12.0654 -0.03 -0.23% 12.30 12.30 12.0654 3,395
Jun 27 2022 12.0927 0.10 0.8% 12.08 12.0927 12.00 215
Jun 24 2022 11.9967 0.07 0.61% 12.16 12.16 11.98 155
Jun 23 2022 11.9235 0.21 1.83% 11.85 11.9235 11.85 1,470
Jun 22 2022 11.7093 0.05 0.45% 11.62 11.715 11.62 160
Jun 21 2022 11.657 0.08 0.68% 11.82 11.8399 11.657 234
Jun 17 2022 11.5783 0.11 0.94% 11.49 11.5783 11.49 204
Jun 16 2022 11.4707 -0.21 -1.77% 11.45 11.4707 11.39 322
Jun 15 2022 11.677 0.17 1.47% 11.65 11.677 11.6199 208
Jun 14 2022 11.5082 -0.14 -1.19% 11.68 11.68 11.475 166
Jun 13 2022 11.6467 -0.48 -3.99% 11.97 11.97 11.6323 1,313
Jun 10 2022 12.1312 -0.12 -0.97% 12.20 12.20 12.1312 168
Jun 09 2022 12.2497 -0.26 -2.1% 12.50 12.50 12.2497 313
Jun 08 2022 12.5123 -0.26 -2.0% 12.77 12.8299 12.5123 145
Jun 07 2022 12.7674 0.21 1.7% 12.56 12.7674 12.56 206
Jun 06 2022 12.554 -0.27 -2.11% 12.96 12.96 12.554 375
See More Historical Prices ยป
Your Recent History
AMEX
RESI
Kelly Resi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220704 06:40:50