Resideo Technologies Historical Data - REZI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Resideo Technologies Inc REZI NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.20 -4.83% 3.94 3.72 4.26 4.15 4.14 19:45:36
more quote information »

REZI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.395.393.724.411,355,225-1.45-26.9%
1 Month8.929.113.725.661,860,912-4.98-55.83%
3 Months11.6713.013.728.521,605,817-7.73-66.24%
6 Months13.4315.38963.729.881,990,821-9.49-70.66%
1 Year19.9523.993.7212.801,512,934-16.01-80.25%
3 Years28.0028.673.7215.881,617,757-24.06-85.93%
5 Years28.0028.673.7215.881,617,757-24.06-85.93%

REZI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 3.94 -0.20 -4.83% 4.15 4.26 3.72 1,760,505
Apr 02 2020 4.14 -0.03 -0.72% 4.46 4.47 4.01 1,022,001
Apr 01 2020 4.17 -0.67 -13.84% 4.56 4.84 4.15 1,396,446
Mar 31 2020 4.84 -0.24 -4.72% 5.00 5.12 4.80 1,132,742
Mar 30 2020 5.08 -0.33 -6.1% 5.39 5.39 4.81 1,464,430
Mar 27 2020 5.41 -0.40 -6.88% 5.57 5.99 5.00 1,422,310
Mar 26 2020 5.81 0.19 3.38% 5.62 6.20 5.54 1,584,244
Mar 25 2020 5.62 0.69 14.0% 5.00 5.78 4.98 2,221,918
Mar 24 2020 4.93 0.67 15.73% 4.50 5.04 4.28 1,680,393
Mar 23 2020 4.26 -0.85 -16.63% 5.08 5.08 3.84 1,847,568
Mar 20 2020 5.11 0.00 0.0% 5.21 5.69 4.94 3,192,522
Mar 19 2020 5.11 0.67 15.09% 4.25 5.19 4.00 1,707,703
Mar 18 2020 4.44 -0.81 -15.43% 5.00 5.49 3.84 2,100,143
Mar 17 2020 5.25 -0.27 -4.89% 5.56 5.56 4.88 2,246,545
Mar 16 2020 5.52 -0.98 -15.08% 5.98 6.52 5.19 1,773,205
Mar 13 2020 6.50 -0.34 -4.97% 7.18 7.30 6.34 2,709,535
Mar 12 2020 6.84 -0.92 -11.86% 7.40 7.40 6.70 1,596,341
Mar 11 2020 7.76 -0.74 -8.71% 8.28 8.30 7.70 3,044,803
Mar 10 2020 8.50 -0.16 -1.85% 8.98 8.98 8.4072 1,628,097
Mar 09 2020 8.66 -0.83 -8.75% 8.92 9.11 8.26 1,325,786
Mar 06 2020 9.49 -0.27 -2.77% 9.42 9.78 9.35 1,340,590
Mar 05 2020 9.76 -0.20 -2.01% 9.78 9.792 9.44 2,442,540
Mar 04 2020 9.96 -0.26 -2.54% 10.34 10.34 9.84 1,778,046
See More Historical Prices »
Your Recent History
NYSE
REZI
Resideo Te..
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:20200404 21:55:13