Resideo Technologies Inc (NY: REZI )

19.63 +0.18 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 19.48 19.71 19.18 19.63 2,296,219 +0.18(+0.93%)
Jun 20, 2024 19.44 19.77 19.44 19.45 413,724 -0.18(-0.92%)
Jun 18, 2024 19.40 19.69 19.25 19.63 779,776 +0.28(+1.45%)
Jun 17, 2024 19.62 19.78 19.29 19.35 1,195,268 -0.16(-0.82%)
Jun 14, 2024 19.72 19.77 19.31 19.51 540,034 -0.56(-2.79%)
Jun 13, 2024 20.23 20.24 19.86 20.07 370,527 -0.28(-1.38%)
Jun 12, 2024 20.55 21.04 20.34 20.35 717,085 +0.50(+2.52%)
Jun 11, 2024 20.11 20.15 19.79 19.85 720,652 -0.52(-2.55%)
Jun 10, 2024 20.25 20.39 19.95 20.37 713,627 -0.15(-0.73%)
Jun 07, 2024 20.58 20.72 20.43 20.52 458,896 -0.30(-1.44%)
Jun 06, 2024 20.97 21.10 20.80 20.82 331,729 -0.28(-1.33%)
Jun 05, 2024 21.13 21.19 20.91 21.10 484,897 +0.13(+0.62%)
Jun 04, 2024 21.13 21.28 20.92 20.97 430,026 -0.34(-1.60%)
Jun 03, 2024 21.93 21.94 21.00 21.31 591,954 -0.29(-1.34%)
May 31, 2024 21.64 21.70 21.35 21.60 782,098 +0.04(+0.19%)
May 30, 2024 21.58 21.81 21.41 21.56 569,511 +0.25(+1.17%)
May 29, 2024 21.08 21.45 20.89 21.31 697,371 -0.17(-0.79%)
May 28, 2024 21.80 21.82 21.25 21.48 669,750 -0.27(-1.24%)
May 24, 2024 21.56 21.78 21.36 21.75 507,999 +0.43(+2.02%)
May 23, 2024 21.90 21.90 21.12 21.32 531,369 -0.42(-1.93%)
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%)
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.