Resideo Technologies Inc (REZI) Historical Stock Data
35.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REZI is up 0.45% a day on average. There have been 12 days where Resideo Technologies Inc closed green and 18 days where REZI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 35.69 | 35.64 | ↓$0.05 (-0.14%) | 35.14 | 35.80 | 628.99K |
| 2025-12-22 | 35.31 | 35.77 | ↑$0.46 (1.30%) | 35.31 | 36.26 | 672.14K |
| 2025-12-19 | 34.47 | 35.72 | ↑$1.25 (3.63%) | 34.47 | 35.83 | 857.20K |
| 2025-12-18 | 35.30 | 34.60 | ↓$0.70 (-1.98%) | 34.55 | 35.59 | 725.24K |
| 2025-12-17 | 36.13 | 34.57 | ↓$1.56 (-4.32%) | 34.35 | 36.50 | 614.79K |
| 2025-12-16 | 36.16 | 36.11 | ↓$0.05 (-0.14%) | 35.85 | 36.61 | 772.78K |
| 2025-12-15 | 36.40 | 35.97 | ↓$0.43 (-1.18%) | 35.96 | 36.96 | 1.27M |
| 2025-12-12 | 36.24 | 36.19 | ↓$0.05 (-0.14%) | 35.36 | 36.50 | 2.13M |
| 2025-12-11 | 35.37 | 36.25 | ↑$0.88 (2.49%) | 35.14 | 36.61 | 1.08M |
| 2025-12-10 | 33.50 | 35.35 | ↑$1.85 (5.52%) | 33.30 | 35.61 | 1.81M |
| 2025-12-09 | 33.61 | 33.57 | ↓$0.04 (-0.12%) | 33.48 | 36.19 | 2.22M |
| 2025-12-08 | 34.30 | 33.73 | ↓$0.57 (-1.66%) | 33.63 | 34.51 | 770.19K |
| 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 |
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.