Resideo Technologies Inc (REZI) Historical Stock Data
33.81 ↓0.44 (-1.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REZI is up 0.18% a day on average. There have been 14 days where Resideo Technologies Inc closed green and 16 days where REZI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 34.31 | 33.81 | ↓$0.50 (-1.46%) | 33.66 | 34.59 | 828.88K |
| 2025-12-04 | 34.39 | 34.25 | ↓$0.14 (-0.41%) | 34.14 | 35.00 | 1.12M |
| 2025-12-03 | 33.53 | 34.58 | ↑$1.05 (3.13%) | 33.34 | 34.72 | 0.97M |
| 2025-12-02 | 34.19 | 33.72 | ↓$0.47 (-1.37%) | 33.39 | 34.49 | 1.86M |
| 2025-12-01 | 32.60 | 33.89 | ↑$1.29 (3.96%) | 32.31 | 34.09 | 1.71M |
| 2025-11-28 | 33.24 | 32.99 | ↓$0.25 (-0.75%) | 32.67 | 33.24 | 685K |
| 2025-11-26 | 31.80 | 33.02 | ↑$1.22 (3.84%) | 31.54 | 33.57 | 1.67M |
| 2025-11-25 | 31.43 | 31.81 | ↑$0.38 (1.21%) | 31.42 | 32.14 | 1.07M |
| 2025-11-24 | 29.75 | 31.27 | ↑$1.52 (5.11%) | 29.65 | 31.58 | 1.26M |
| 2025-11-21 | 28.83 | 29.84 | ↑$1.01 (3.50%) | 28.66 | 29.93 | 1.25M |
| 2025-11-20 | 29.73 | 28.83 | ↓$0.90 (-3.03%) | 28.66 | 30.01 | 1.59M |
| 2025-11-19 | 29.65 | 29.11 | ↓$0.54 (-1.82%) | 28.77 | 30.08 | 1.24M |
| 2025-11-18 | 29.57 | 29.51 | ↓$0.06 (-0.20%) | 29.08 | 30.31 | 1.50M |
| 2025-11-17 | 32.81 | 30.12 | ↓$2.69 (-8.20%) | 29.82 | 32.91 | 2.28M |
| 2025-11-14 | 31.18 | 33.01 | ↑$1.83 (5.87%) | 31.18 | 33.02 | 2.71M |
| 2025-11-13 | 31.58 | 31.18 | ↓$0.40 (-1.27%) | 30.94 | 32.30 | 2.58M |
| 2025-11-12 | 31.16 | 31.80 | ↑$0.64 (2.05%) | 31.05 | 32.52 | 2.84M |
| 2025-11-11 | 30.40 | 30.39 | ↓$0.01 (-0.03%) | 30.23 | 30.99 | 1.97M |
| 2025-11-10 | 31.45 | 30.62 | ↓$0.83 (-2.64%) | 30.26 | 31.48 | 2.82M |
| 2025-11-07 | 30.57 | 31.09 | ↑$0.52 (1.70%) | 29.77 | 31.46 | 2.49M |
| 2025-11-06 | 31.00 | 31.31 | ↑$0.31 (1.00%) | 29.21 | 32.46 | 6.36M |
| 2025-11-05 | 41.53 | 41.06 | ↓$0.47 (-1.13%) | 40.86 | 42.49 | 1.91M |
| 2025-11-04 | 41.95 | 41.43 | ↓$0.52 (-1.24%) | 41.42 | 42.41 | 1.15M |
| 2025-11-03 | 42.78 | 42.77 | ↓$0.01 (-0.02%) | 42.30 | 43.04 | 1.40M |
| 2025-10-31 | 43.53 | 42.80 | ↓$0.73 (-1.68%) | 42.74 | 43.64 | 1.40M |
| 2025-10-30 | 43.33 | 43.53 | ↑$0.20 (0.46%) | 43.16 | 44.18 | 0.92M |
| 2025-10-29 | 43.58 | 43.68 | ↑$0.10 (0.23%) | 43.19 | 44.76 | 1.33M |
| 2025-10-28 | 43.80 | 43.80 | ↑$0.00 (0.00%) | 43.11 | 43.96 | 1.08M |
| 2025-10-27 | 44.97 | 43.99 | ↓$0.98 (-2.18%) | 43.95 | 45.28 | 1.21M |
| 2025-10-24 | 44.11 | 44.50 | ↑$0.39 (0.88%) | 43.89 | 45.12 | 1.45M |
Create an account or log in to view more rows.
$REZI Nope
$REZI The best investment you can make is an investment in yourself or another person
$REZI hang tight
ignore fud and buy dips if you can
everyone be okay????
$REZI is anyone really buying this shit
$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.