REZI

Resideo Technologies Historical Data

REZI Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 29.36 1.11 3.93% 28.37 29.58 26.40 2,474,725
Mar 04 2021 28.25 2.08 7.95% 27.52 28.45 26.78 3,119,185
Mar 03 2021 26.17 0.36 1.39% 25.56 26.58 25.16 1,464,611
Mar 02 2021 25.81 0.12 0.47% 25.82 26.40 25.41 990,609
Mar 01 2021 25.69 1.67 6.95% 24.63 26.14 24.51 1,151,556
Feb 26 2021 24.02 -0.67 -2.71% 24.27 25.4799 24.00 2,259,457
Feb 25 2021 24.69 -4.28 -14.77% 27.83 28.385 24.06 2,119,079
Feb 24 2021 28.97 1.17 4.21% 27.98 29.48 27.93 985,798
Feb 23 2021 27.80 0.00 0.0% 27.22 27.98 25.61 1,398,542
Feb 22 2021 27.80 -0.09 -0.32% 27.70 28.19 27.25 719,543
Feb 19 2021 27.89 1.09 4.07% 27.00 28.31 26.81 956,156
Feb 18 2021 26.80 0.28 1.06% 26.36 27.19 25.33 1,178,359
Feb 17 2021 26.52 0.62 2.39% 25.42 26.66 25.40 623,269
Feb 16 2021 25.90 -0.11 -0.42% 26.28 26.39 25.25 820,286
Feb 15 2021 26.01 0.00 +0.00% 25.63 26.345 25.45 0
Feb 12 2021 26.01 0.07 0.27% 25.63 26.345 25.45 549,301
Feb 11 2021 25.94 -0.01 -0.04% 26.41 26.41 25.17 724,669
Feb 10 2021 25.95 -0.24 -0.92% 26.38 26.74 25.22 723,947
Feb 09 2021 26.19 0.14 0.54% 26.02 26.51 25.14 743,890
Feb 08 2021 26.05 1.02 4.08% 25.22 26.21 25.00 857,835
Feb 05 2021 25.03 0.26 1.05% 25.10 25.40 24.53 609,309
Feb 04 2021 24.77 0.08 0.32% 24.66 25.13 24.56 529,056
Feb 03 2021 24.69 -0.82 -3.21% 25.39 25.65 24.395 605,478
Feb 02 2021 25.51 1.22 5.02% 24.99 25.70 24.15 732,348
Feb 01 2021 24.29 1.19 5.15% 23.32 24.4275 23.32 958,327
Jan 29 2021 23.10 -1.39 -5.68% 24.65 24.94 22.435 978,371
Jan 28 2021 24.49 0.13 0.53% 25.21 25.4865 23.83 1,143,442
Jan 27 2021 24.36 -0.74 -2.95% 24.14 25.25 23.65 897,924
Jan 26 2021 25.10 -0.08 -0.32% 25.44 25.69 24.8687 739,583
Jan 25 2021 25.18 0.12 0.48% 24.75 25.28 24.3305 630,174
Jan 22 2021 25.06 -0.05 -0.2% 24.77 25.11 24.22 608,671
Jan 21 2021 25.11 -0.52 -2.03% 25.63 25.74 24.82 706,594
Jan 20 2021 25.63 0.08 0.31% 25.44 26.09 25.375 773,217
Jan 19 2021 25.55 0.56 2.24% 25.53 25.67 25.09 910,601
Jan 18 2021 24.99 0.00 +0.00% 24.76 25.35 24.54 0
Jan 15 2021 24.99 -0.51 -2.0% 24.76 25.35 24.54 1,090,031
Jan 14 2021 25.50 0.76 3.07% 25.12 25.83 24.98 856,696
Jan 13 2021 24.74 -0.07 -0.28% 24.57 25.03 24.08 710,029
Jan 12 2021 24.81 1.15 4.86% 23.78 24.93 23.44 1,167,439
Jan 11 2021 23.66 0.06 0.25% 23.08 23.97 22.83 827,063
Jan 08 2021 23.60 0.42 1.81% 23.29 23.66 22.90 1,056,271
Jan 07 2021 23.18 0.32 1.4% 23.09 23.73 22.94 776,106
Jan 06 2021 22.86 1.16 5.35% 21.93 23.35 21.93 1,569,559
Jan 05 2021 21.70 0.41 1.93% 21.30 21.83 21.00 1,254,267
Jan 04 2021 21.29 0.03 0.14% 21.67 21.99 20.31 1,247,178
Jan 01 2021 21.26 0.00 +0.00% 21.63 21.96 21.09 0
Dec 31 2020 21.26 -0.52 -2.39% 21.63 21.96 21.09 865,306
Dec 30 2020 21.78 0.47 2.21% 21.36 22.09 21.36 696,872
Dec 29 2020 21.31 -0.13 -0.61% 21.55 21.97 20.84 960,287
Dec 28 2020 21.44 -1.05 -4.67% 22.79 22.85 21.40 909,204
Dec 25 2020 22.49 0.00 +0.00% 22.48 22.82 21.85 0
Dec 24 2020 22.49 0.00 +0.00% 22.48 22.82 21.85 0
Dec 24 2020 22.49 -0.01 -0.04% 22.48 22.82 21.85 645,203
Dec 23 2020 22.50 1.13 5.29% 21.36 22.79 21.21 1,504,365
Dec 22 2020 21.37 1.68 8.53% 19.94 21.46 19.51 1,310,363
Dec 21 2020 19.69 -0.23 -1.15% 19.96 20.45 18.89 1,736,958
Dec 18 2020 19.92 0.67 3.48% 19.40 20.37 19.29 2,803,783
Dec 17 2020 19.25 -0.18 -0.93% 19.61 19.95 19.06 1,860,831
Dec 16 2020 19.43 0.96 5.2% 18.57 19.75 18.35 1,502,148
Dec 15 2020 18.47 0.94 5.36% 17.65 18.54 17.59 1,036,452
Dec 14 2020 17.53 -0.21 -1.18% 18.41 19.13 17.45 1,176,357
Dec 11 2020 17.74 -0.43 -2.37% 17.89 18.29 17.325 983,605
Dec 10 2020 18.17 -1.10 -5.71% 18.25 19.13 18.14 694,343
Dec 09 2020 19.27 0.00 0.0% 19.27 19.27 19.27 0
Dec 08 2020 19.27 0.16 0.84% 18.85 19.29 18.1991 2,256,069
Dec 07 2020 19.11 -0.88 -4.4% 20.04 20.04 18.35 1,350,670
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:20210307 21:24:25