Resideo Technologies Inc (REZI) Historical Stock Data
17.88 ↑0.18 (1.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REZI is down -0.43% a day on average. There have been 16 days where Resideo Technologies Inc closed green and 14 days where REZI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 17.65 | 17.88 | ↑$0.23 (1.30%) | 17.46 | 17.96 | 830.38K |
| 2025-03-31 | 17.46 | 17.70 | ↑$0.24 (1.37%) | 17.30 | 17.83 | 0.93M |
| 2025-03-28 | 18.51 | 17.82 | ↓$0.69 (-3.73%) | 17.59 | 18.55 | 0.94M |
| 2025-03-27 | 18.48 | 18.51 | ↑$0.03 (0.16%) | 18.18 | 18.59 | 0.95M |
| 2025-03-26 | 18.47 | 18.41 | ↓$0.06 (-0.32%) | 18.28 | 18.71 | 798.33K |
| 2025-03-25 | 18.42 | 18.47 | ↑$0.05 (0.27%) | 18.36 | 18.90 | 1.17M |
| 2025-03-24 | 18.34 | 18.46 | ↑$0.12 (0.65%) | 18.16 | 18.53 | 1.14M |
| 2025-03-21 | 17.77 | 17.88 | ↑$0.11 (0.62%) | 17.60 | 17.90 | 4.92M |
| 2025-03-20 | 17.72 | 18.10 | ↑$0.38 (2.14%) | 17.69 | 18.32 | 875.86K |
| 2025-03-19 | 17.48 | 18.09 | ↑$0.61 (3.49%) | 17.45 | 18.15 | 0.92M |
| 2025-03-18 | 17.49 | 17.43 | ↓$0.06 (-0.34%) | 17.28 | 17.72 | 0.93M |
| 2025-03-17 | 17.42 | 17.69 | ↑$0.27 (1.55%) | 17.42 | 17.84 | 832.55K |
| 2025-03-14 | 17.11 | 17.44 | ↑$0.33 (1.93%) | 17.04 | 17.60 | 1.13M |
| 2025-03-13 | 17.26 | 16.92 | ↓$0.34 (-1.97%) | 16.88 | 17.54 | 0.98M |
| 2025-03-12 | 17.90 | 17.31 | ↓$0.59 (-3.30%) | 17.25 | 17.96 | 1.09M |
| 2025-03-11 | 17.64 | 17.76 | ↑$0.12 (0.68%) | 17.58 | 18.12 | 1.04M |
| 2025-03-10 | 17.97 | 17.59 | ↓$0.38 (-2.11%) | 17.27 | 18.20 | 1.41M |
| 2025-03-07 | 18.32 | 18.43 | ↑$0.11 (0.60%) | 18.03 | 18.58 | 1.01M |
| 2025-03-06 | 18.25 | 18.45 | ↑$0.20 (1.10%) | 18.11 | 18.66 | 0.99M |
| 2025-03-05 | 17.81 | 18.44 | ↑$0.63 (3.54%) | 17.61 | 18.52 | 1.40M |
| 2025-03-04 | 18.16 | 17.60 | ↓$0.56 (-3.08%) | 17.56 | 18.27 | 1.60M |
| 2025-03-03 | 19.78 | 18.59 | ↓$1.19 (-6.02%) | 18.56 | 20.20 | 1.31M |
| 2025-02-28 | 18.63 | 19.21 | ↑$0.58 (3.11%) | 18.63 | 19.22 | 1.53M |
| 2025-02-27 | 19.00 | 18.71 | ↓$0.29 (-1.53%) | 18.63 | 19.12 | 1.09M |
| 2025-02-26 | 19.15 | 19.11 | ↓$0.04 (-0.21%) | 19.04 | 19.66 | 1.34M |
| 2025-02-25 | 19.48 | 19.08 | ↓$0.40 (-2.05%) | 18.92 | 19.58 | 1.77M |
| 2025-02-24 | 19.57 | 19.50 | ↓$0.07 (-0.36%) | 19.22 | 19.72 | 1.60M |
| 2025-02-21 | 21.59 | 19.45 | ↓$2.14 (-9.91%) | 19.34 | 21.74 | 1.88M |
| 2025-02-20 | 21.79 | 21.43 | ↓$0.36 (-1.65%) | 21.31 | 21.99 | 1.45M |
| 2025-02-19 | 21.59 | 21.86 | ↑$0.27 (1.25%) | 21.40 | 21.91 | 0.96M |
Create an account or log in to view more rows.
$REZI Don't like that...
$REZI buying a share monday LFG
$REZI is going to have a run next month
$REZI I blocked some bears and I liked it!
$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