Resideo Technologies Inc (REZI) Historical Stock Data
22.96 ↓0.06 (-0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REZI is down -0.58% a day on average. There have been 9 days where Resideo Technologies Inc closed green and 21 days where REZI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-01-17 | 23.34 | 22.96 | ↓$0.38 (-1.63%) | 22.82 | 23.44 | 603.52K |
2025-01-16 | 22.79 | 23.02 | ↑$0.23 (1.01%) | 22.73 | 23.15 | 504.26K |
2025-01-15 | 23.00 | 22.93 | ↓$0.07 (-0.30%) | 22.69 | 23.34 | 621.92K |
2025-01-14 | 22.28 | 22.57 | ↑$0.29 (1.30%) | 22.23 | 22.69 | 539K |
2025-01-13 | 21.92 | 22.10 | ↑$0.18 (0.82%) | 21.65 | 22.15 | 658.85K |
2025-01-10 | 22.06 | 21.98 | ↓$0.08 (-0.36%) | 21.95 | 22.28 | 827.01K |
2025-01-08 | 22.50 | 22.56 | ↑$0.06 (0.27%) | 22.30 | 22.64 | 742.57K |
2025-01-07 | 22.79 | 22.73 | ↓$0.06 (-0.26%) | 22.24 | 22.97 | 0.97M |
2025-01-06 | 23.01 | 22.91 | ↓$0.10 (-0.43%) | 22.78 | 23.32 | 0.99M |
2025-01-03 | 22.82 | 22.86 | ↑$0.04 (0.18%) | 22.72 | 23.06 | 735.47K |
2025-01-02 | 23.29 | 22.78 | ↓$0.51 (-2.19%) | 22.73 | 23.33 | 684.28K |
2024-12-31 | 23.36 | 23.05 | ↓$0.31 (-1.33%) | 22.98 | 23.53 | 605.28K |
2024-12-30 | 23.31 | 23.23 | ↓$0.08 (-0.34%) | 23.02 | 23.55 | 675.49K |
2024-12-27 | 24.00 | 23.48 | ↓$0.52 (-2.17%) | 23.37 | 24.29 | 532.79K |
2024-12-26 | 24.30 | 24.29 | ↓$0.01 (-0.04%) | 24.05 | 24.48 | 613.46K |
2024-12-24 | 24.11 | 24.54 | ↑$0.43 (1.78%) | 24.09 | 24.55 | 278.18K |
2024-12-23 | 24.36 | 24.20 | ↓$0.16 (-0.66%) | 24.09 | 24.53 | 1.21M |
2024-12-20 | 24.10 | 24.51 | ↑$0.41 (1.70%) | 24.10 | 24.93 | 9.01M |
2024-12-19 | 24.80 | 24.39 | ↓$0.41 (-1.65%) | 24.11 | 24.92 | 1.40M |
2024-12-18 | 25.68 | 24.54 | ↓$1.14 (-4.44%) | 24.29 | 26.01 | 1.17M |
2024-12-17 | 25.88 | 25.45 | ↓$0.43 (-1.66%) | 25.17 | 26.05 | 1.04M |
2024-12-16 | 26.01 | 26.23 | ↑$0.23 (0.87%) | 26.01 | 26.63 | 0.95M |
2024-12-13 | 26.17 | 26.19 | ↑$0.02 (0.08%) | 25.77 | 26.41 | 881.94K |
2024-12-12 | 26.66 | 26.37 | ↓$0.29 (-1.09%) | 26.33 | 26.83 | 573.98K |
2024-12-11 | 27.17 | 26.67 | ↓$0.50 (-1.84%) | 26.60 | 27.17 | 632.38K |
2024-12-10 | 26.94 | 26.79 | ↓$0.15 (-0.56%) | 26.59 | 27.07 | 677.93K |
2024-12-09 | 27.48 | 26.99 | ↓$0.49 (-1.78%) | 26.88 | 27.48 | 1.02M |
2024-12-06 | 27.35 | 27.26 | ↓$0.09 (-0.33%) | 26.93 | 27.42 | 873.67K |
2024-12-05 | 27.50 | 27.00 | ↓$0.50 (-1.82%) | 26.98 | 27.58 | 785.09K |
2024-12-04 | 27.71 | 27.56 | ↓$0.15 (-0.54%) | 27.26 | 27.86 | 649.38K |
Create an account or log in to view more rows.
$REZI who else excited??
$REZI looking ready to breakout soon.
$REZI money comes and goes but your story stays with you the rest of your life. Apes for life ??
$REZI Holding
$REZI do what the markets tells you to do not the other way around
$REZI getting this mare ready to run today
$REZI Up! Up! Up! Up! Up! Up! Up!
$REZI day trade is ok to buy here but sell later
$REZI over a thousand shares in now
$REZI fuck all u greedy bulls