Resideo Technologies Inc (NY: REZI )

21.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 21.74 21.93 21.56 21.74 441,050 -0.07(-0.32%)
May 21, 2024 21.39 21.88 21.27 21.81 527,961 +0.33(+1.54%)
May 20, 2024 21.52 21.85 21.43 21.48 590,138 -0.11(-0.51%)
May 17, 2024 21.70 21.82 21.44 21.59 494,072 -0.17(-0.78%)
May 16, 2024 22.04 22.04 21.60 21.76 611,565 -0.26(-1.18%)
May 15, 2024 22.18 22.25 21.91 22.02 551,775 +0.13(+0.59%)
May 14, 2024 21.97 22.09 21.63 21.89 635,380 +0.03(+0.14%)
May 13, 2024 21.92 21.99 21.48 21.86 852,609 +0.23(+1.06%)
May 10, 2024 21.54 21.72 21.31 21.63 781,405 +0.15(+0.70%)
May 09, 2024 21.13 21.62 21.11 21.48 760,076 +0.42(+1.99%)
May 08, 2024 20.65 21.07 20.65 21.06 581,568 +0.23(+1.10%)
May 07, 2024 20.88 21.00 20.64 20.83 797,158 +0.08(+0.39%)
May 06, 2024 20.74 21.02 20.63 20.75 866,808 +0.26(+1.27%)
May 03, 2024 20.54 21.33 20.20 20.49 1,152,301 +0.76(+3.85%)
May 02, 2024 19.49 19.83 19.16 19.73 1,018,588 +0.44(+2.28%)
May 01, 2024 19.61 19.78 19.29 19.29 630,948 -0.24(-1.23%)
Apr 30, 2024 19.95 20.02 19.53 19.53 690,606 -0.63(-3.12%)
Apr 29, 2024 20.00 20.25 19.96 20.16 617,714 +0.28(+1.41%)
Apr 26, 2024 19.91 20.09 19.79 19.88 541,387 +0.08(+0.40%)
Apr 25, 2024 19.63 19.84 19.42 19.80 950,185 -0.01(-0.05%)
Apr 24, 2024 19.69 20.14 19.44 19.81 1,099,055 +0.03(+0.15%)
Apr 23, 2024 19.44 19.92 19.44 19.78 1,259,892 +0.50(+2.59%)
Apr 22, 2024 19.40 19.52 19.21 19.28 839,455 +0.01(+0.05%)
Apr 19, 2024 19.08 19.45 19.06 19.27 1,122,098 +0.07(+0.36%)
Apr 18, 2024 19.63 19.63 19.12 19.20 846,859 -0.19(-0.98%)
Apr 17, 2024 19.90 19.92 19.19 19.39 1,259,372 -0.37(-1.87%)
Apr 16, 2024 20.17 20.25 19.68 19.76 687,553 -0.58(-2.85%)
Apr 15, 2024 21.70 21.70 20.20 20.34 1,150,516 -0.74(-3.51%)
Apr 12, 2024 21.39 21.61 20.87 21.08 507,921 -0.53(-2.45%)
Apr 11, 2024 21.61 21.67 21.40 21.61 439,103 +0.03(+0.14%)
Apr 10, 2024 21.66 21.85 21.36 21.58 562,928 -0.76(-3.40%)
Apr 09, 2024 22.01 22.40 21.90 22.34 369,913 +0.35(+1.59%)
Apr 08, 2024 22.08 22.27 21.95 21.99 653,800 +0.14(+0.64%)
Apr 05, 2024 21.87 22.04 21.71 21.85 425,543 +0.03(+0.14%)
Apr 04, 2024 22.50 22.56 21.76 21.82 466,373 -0.40(-1.80%)
Apr 03, 2024 21.83 22.26 21.83 22.22 502,231 +0.30(+1.37%)
Apr 02, 2024 21.76 21.94 21.09 21.92 612,708 -0.13(-0.59%)
Apr 01, 2024 22.52 22.52 21.86 22.05 664,817 -0.37(-1.65%)
Mar 28, 2024 22.42 22.56 22.39 22.42 644,555 -0.05(-0.22%)
Mar 27, 2024 22.78 22.84 22.27 22.47 880,774 +0.04(+0.18%)
Mar 26, 2024 22.64 22.80 22.38 22.43 494,395 -0.07(-0.31%)
Mar 25, 2024 22.49 22.60 22.32 22.50 575,013 +0.05(+0.22%)
Mar 22, 2024 22.86 23.10 22.40 22.45 629,392 -0.34(-1.49%)
Mar 21, 2024 23.09 23.21 22.71 22.79 996,270 -0.06(-0.26%)
Mar 20, 2024 22.19 23.10 22.10 22.85 768,665 +0.65(+2.93%)
Mar 19, 2024 22.23 22.56 22.15 22.20 839,438 -0.07(-0.31%)
Mar 18, 2024 22.59 22.80 22.25 22.27 1,410,992 -0.39(-1.72%)
Mar 15, 2024 22.49 22.98 22.20 22.66 11,966,899 +0.01(+0.04%)
Mar 14, 2024 22.80 22.89 22.33 22.65 1,326,222 -0.29(-1.26%)
Mar 13, 2024 22.58 23.05 22.58 22.94 1,020,572 +0.24(+1.06%)
Mar 12, 2024 22.69 22.71 22.29 22.70 601,231 -0.05(-0.22%)
Mar 11, 2024 22.19 22.84 22.14 22.75 754,689 +0.45(+2.02%)
Mar 08, 2024 23.07 23.17 22.11 22.30 1,011,915 -0.70(-3.04%)
Mar 07, 2024 22.50 23.05 22.45 23.00 1,059,078 +0.66(+2.95%)
Mar 06, 2024 22.17 22.55 22.00 22.34 604,112 +0.39(+1.78%)
Mar 05, 2024 22.10 22.42 21.89 21.95 519,935 -0.36(-1.61%)
Mar 04, 2024 22.67 22.75 22.28 22.31 588,276 -0.37(-1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.