Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resideo Technologies Inc (NY: REZI )

21.20 -0.54 (-2.48%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 11.71 12.06 11.71 11.93 1,220,600 +0.19(+1.62%)
Dec 30, 2019 11.75 11.93 11.65 11.74 1,080,260 -0.01(-0.09%)
Dec 27, 2019 11.83 11.90 11.64 11.75 1,109,300 -0.06(-0.51%)
Dec 26, 2019 11.86 11.99 11.74 11.81 839,143 -0.04(-0.34%)
Dec 24, 2019 12.08 12.16 11.85 11.85 604,500 -0.14(-1.17%)
Dec 23, 2019 11.92 12.14 11.78 11.99 2,243,078 +0.12(+1.01%)
Dec 20, 2019 12.24 12.29 11.81 11.87 2,991,500 -0.23(-1.90%)
Dec 19, 2019 12.28 12.52 11.98 12.10 1,909,321 -0.32(-2.58%)
Dec 18, 2019 12.17 12.46 11.98 12.42 3,189,047 +0.25(+2.05%)
Dec 17, 2019 12.00 12.19 11.85 12.17 3,926,766 +0.26(+2.18%)
Dec 16, 2019 11.85 11.99 11.71 11.91 3,379,007 +0.06(+0.51%)
Dec 13, 2019 11.78 11.99 11.48 11.85 2,453,600 +0.24(+2.07%)
Dec 12, 2019 10.98 11.65 10.94 11.61 2,156,863 +0.58(+5.26%)
Dec 11, 2019 10.57 11.10 10.42 11.03 3,362,853 +0.52(+4.95%)
Dec 10, 2019 10.48 10.72 10.34 10.51 2,707,760 +0.00(+0.00%)
Dec 09, 2019 10.69 10.77 10.43 10.51 2,539,377 -0.24(-2.23%)
Dec 06, 2019 10.87 11.00 10.45 10.75 3,632,400 -0.10(-0.92%)
Dec 05, 2019 10.38 10.93 10.31 10.85 4,048,058 +0.55(+5.34%)
Dec 04, 2019 10.18 10.38 9.930 10.30 3,287,020 +0.23(+2.28%)
Dec 03, 2019 8.910 10.15 8.890 10.07 4,066,923 +0.80(+8.63%)
Dec 02, 2019 9.700 9.765 9.210 9.270 2,890,725 -0.51(-5.21%)
Nov 29, 2019 9.760 9.930 9.710 9.780 449,400 -0.08(-0.81%)
Nov 27, 2019 9.980 10.16 9.740 9.860 739,700 -0.20(-1.99%)
Nov 26, 2019 10.20 10.37 10.00 10.06 1,713,037 -0.07(-0.69%)
Nov 25, 2019 9.820 10.26 9.800 10.13 3,857,835 +0.29(+2.95%)
Nov 22, 2019 9.890 10.01 9.750 9.840 2,137,500 +0.05(+0.51%)
Nov 21, 2019 10.03 10.17 9.740 9.790 3,297,380 -0.15(-1.51%)
Nov 20, 2019 10.34 10.36 9.860 9.940 3,327,078 -0.49(-4.70%)
Nov 19, 2019 10.23 10.66 10.19 10.43 4,264,544 +0.54(+5.46%)
Nov 18, 2019 10.27 10.40 9.650 9.890 2,395,433 -0.40(-3.89%)
Nov 15, 2019 9.710 10.51 9.700 10.29 2,344,000 +0.84(+8.89%)
Nov 14, 2019 9.050 9.490 9.000 9.450 1,089,157 +0.36(+3.96%)
Nov 13, 2019 8.710 9.230 8.690 9.090 1,664,815 +0.32(+3.65%)
Nov 12, 2019 9.010 9.060 8.743 8.770 1,852,045 -0.25(-2.77%)
Nov 11, 2019 9.450 9.450 8.910 9.020 2,276,209 -0.58(-6.04%)
Nov 08, 2019 9.280 9.700 9.100 9.600 4,727,100 -0.18(-1.84%)
Nov 07, 2019 10.07 10.14 9.510 9.780 5,620,159 -0.24(-2.40%)
Nov 06, 2019 10.42 10.44 9.820 10.02 2,649,747 -0.47(-4.48%)
Nov 05, 2019 10.33 10.65 10.26 10.49 2,778,092 +0.24(+2.34%)
Nov 04, 2019 9.970 10.27 9.810 10.25 3,300,882 +0.38(+3.85%)
Nov 01, 2019 9.620 9.890 9.320 9.870 2,403,400 +0.34(+3.57%)
Oct 31, 2019 9.230 9.560 9.110 9.530 2,909,334 +0.27(+2.92%)
Oct 30, 2019 9.230 9.320 9.200 9.260 2,432,468 +0.01(+0.11%)
Oct 29, 2019 9.310 9.360 9.055 9.250 2,068,263 -0.06(-0.64%)
Oct 28, 2019 9.440 9.550 9.210 9.310 1,832,075 -0.05(-0.53%)
Oct 25, 2019 9.270 9.520 9.200 9.360 2,467,500 +0.09(+0.97%)
Oct 24, 2019 9.500 9.520 9.150 9.270 4,110,654 -0.23(-2.42%)
Oct 23, 2019 9.040 9.640 8.600 9.500 16,433,153 -5.73(-37.62%)
Oct 22, 2019 15.12 15.39 15.01 15.23 576,923 +0.10(+0.66%)
Oct 21, 2019 14.90 15.19 14.78 15.13 808,961 +0.42(+2.86%)
Oct 18, 2019 14.91 14.94 14.68 14.71 471,700 -0.28(-1.87%)
Oct 17, 2019 14.83 15.02 14.74 14.99 962,520 +0.23(+1.56%)
Oct 16, 2019 14.64 14.93 14.57 14.76 869,306 +0.14(+0.96%)
Oct 15, 2019 14.42 14.85 14.36 14.62 837,552 +0.27(+1.88%)
Oct 14, 2019 14.17 14.37 13.99 14.35 458,848 +0.01(+0.07%)
Oct 11, 2019 14.36 14.77 14.20 14.34 562,200 +0.24(+1.70%)
Oct 10, 2019 13.91 14.33 13.88 14.10 509,187 +0.28(+2.03%)
Oct 09, 2019 14.19 14.19 13.56 13.82 1,185,509 -0.20(-1.43%)
Oct 08, 2019 13.90 14.18 13.86 14.02 1,062,939 -0.08(-0.57%)
Oct 07, 2019 13.55 14.26 13.51 14.10 2,025,751 +0.54(+3.98%)
Oct 04, 2019 13.43 13.61 13.06 13.56 1,226,500 +0.11(+0.82%)
Oct 03, 2019 13.47 13.62 13.09 13.45 959,461 -0.17(-1.25%)
Oct 02, 2019 13.45 13.70 13.24 13.62 735,109 +0.05(+0.37%)
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.