Resideo Technologies Inc (REZI) Historical Stock Data
20.11 ↑0.00 (0.00%)
As of August 30, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, REZI is down -0.37% a day on average. There have been 13 days where Resideo Technologies Inc closed green and 17 days where REZI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-19 | 19.72 | 20.11 | ↑$0.39 (1.98%) | 19.31 | 20.18 | 1.20M |
| 2024-09-18 | 19.15 | 19.09 | ↓$0.06 (-0.31%) | 18.92 | 19.80 | 0.94M |
| 2024-09-17 | 19.47 | 19.11 | ↓$0.36 (-1.85%) | 19.10 | 19.60 | 769.58K |
| 2024-09-16 | 19.07 | 19.17 | ↑$0.10 (0.52%) | 18.88 | 19.19 | 657.96K |
| 2024-09-13 | 18.77 | 18.96 | ↑$0.19 (1.01%) | 18.70 | 19.15 | 525.48K |
| 2024-09-12 | 18.18 | 18.40 | ↑$0.22 (1.21%) | 17.98 | 18.56 | 574.57K |
| 2024-09-11 | 17.81 | 18.15 | ↑$0.34 (1.91%) | 17.56 | 18.30 | 839.55K |
| 2024-09-10 | 18.02 | 17.98 | ↓$0.04 (-0.22%) | 17.80 | 18.17 | 620.73K |
| 2024-09-09 | 18.25 | 18.01 | ↓$0.24 (-1.32%) | 17.94 | 18.41 | 0.91M |
| 2024-09-06 | 18.89 | 18.25 | ↓$0.64 (-3.39%) | 18.16 | 19.10 | 611.63K |
| 2024-09-05 | 19.00 | 18.92 | ↓$0.08 (-0.42%) | 18.80 | 19.12 | 667.70K |
| 2024-09-04 | 18.96 | 18.93 | ↓$0.03 (-0.16%) | 18.73 | 19.20 | 1M |
| 2024-09-03 | 19.88 | 19.10 | ↓$0.78 (-3.92%) | 19.03 | 20.03 | 763.03K |
| 2024-08-30 | 20.06 | 20.16 | ↑$0.10 (0.50%) | 19.75 | 20.20 | 800.18K |
| 2024-08-29 | 20.54 | 19.91 | ↓$0.63 (-3.07%) | 19.87 | 20.54 | 708.73K |
| 2024-08-28 | 20.14 | 20.30 | ↑$0.16 (0.79%) | 20.11 | 20.37 | 702.08K |
| 2024-08-27 | 20.26 | 20.22 | ↓$0.04 (-0.20%) | 20.05 | 20.40 | 719.43K |
| 2024-08-26 | 20.39 | 20.39 | ↑$0.00 (0.00%) | 20.22 | 20.62 | 896.39K |
| 2024-08-23 | 19.32 | 20.15 | ↑$0.83 (4.30%) | 19.26 | 20.24 | 897.66K |
| 2024-08-21 | 18.86 | 19.24 | ↑$0.38 (2.01%) | 18.74 | 19.37 | 609.62K |
| 2024-08-20 | 18.88 | 18.66 | ↓$0.22 (-1.17%) | 18.52 | 18.97 | 579.68K |
| 2024-08-19 | 18.96 | 19.00 | ↑$0.04 (0.21%) | 18.78 | 19.18 | 604.24K |
| 2024-08-16 | 18.80 | 18.86 | ↑$0.06 (0.32%) | 18.66 | 19.16 | 714.08K |
| 2024-08-15 | 19.05 | 18.90 | ↓$0.15 (-0.79%) | 18.71 | 19.13 | 836.72K |
| 2024-08-14 | 18.55 | 18.43 | ↓$0.12 (-0.65%) | 18.07 | 18.55 | 1.33M |
| 2024-08-13 | 18.70 | 18.45 | ↓$0.25 (-1.34%) | 18.26 | 18.84 | 1.37M |
| 2024-08-12 | 19.16 | 18.43 | ↓$0.73 (-3.81%) | 18.40 | 19.36 | 2.82M |
| 2024-08-09 | 18.83 | 18.74 | ↓$0.09 (-0.48%) | 17.43 | 19.02 | 2.67M |
| 2024-08-08 | 19.03 | 19.22 | ↑$0.19 (1.00%) | 18.90 | 19.24 | 520.60K |
| 2024-08-07 | 19.58 | 18.82 | ↓$0.76 (-3.88%) | 18.72 | 19.58 | 576.60K |
Create an account or log in to view more rows.
$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
$REZI don’t be boring today beast
$REZI watch for another rejection up here
$REZI Growth/Value