Resideo Technologies Inc (REZI) Historical Stock Data
19.54 ↓0.24 (-1.21%)
As of April 24, 2024, 11:27am EST.
Historical Data
In the past 30 trading days, REZI is down -0.55% 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 19.44 | 19.78 | ↑$0.34 (1.75%) | 19.44 | 19.92 | 1.26M |
| 2024-04-22 | 19.40 | 19.28 | ↓$0.12 (-0.62%) | 19.21 | 19.52 | 839.46K |
| 2024-04-19 | 19.08 | 19.27 | ↑$0.19 (1.00%) | 19.06 | 19.45 | 1.12M |
| 2024-04-18 | 19.63 | 19.20 | ↓$0.43 (-2.19%) | 19.12 | 19.63 | 846.86K |
| 2024-04-17 | 19.90 | 19.39 | ↓$0.51 (-2.56%) | 19.19 | 19.92 | 1.26M |
| 2024-04-16 | 20.17 | 19.76 | ↓$0.41 (-2.03%) | 19.68 | 20.25 | 687.55K |
| 2024-04-15 | 21.70 | 20.34 | ↓$1.36 (-6.27%) | 20.20 | 21.70 | 1.15M |
| 2024-04-12 | 21.39 | 21.08 | ↓$0.31 (-1.45%) | 20.87 | 21.61 | 507.92K |
| 2024-04-11 | 21.61 | 21.61 | ↑$0.00 (0.00%) | 21.40 | 21.67 | 439.10K |
| 2024-04-10 | 21.66 | 21.58 | ↓$0.08 (-0.37%) | 21.36 | 21.85 | 562.93K |
| 2024-04-09 | 22.01 | 22.34 | ↑$0.33 (1.50%) | 21.90 | 22.40 | 369.91K |
| 2024-04-08 | 22.08 | 21.99 | ↓$0.09 (-0.41%) | 21.95 | 22.27 | 653.80K |
| 2024-04-05 | 21.87 | 21.85 | ↓$0.02 (-0.09%) | 21.71 | 22.04 | 425.54K |
| 2024-04-04 | 22.50 | 21.82 | ↓$0.68 (-3.02%) | 21.76 | 22.56 | 466.37K |
| 2024-04-03 | 21.83 | 22.22 | ↑$0.39 (1.79%) | 21.83 | 22.26 | 502.23K |
| 2024-04-02 | 21.76 | 21.92 | ↑$0.16 (0.74%) | 21.09 | 21.94 | 612.71K |
| 2024-04-01 | 22.52 | 22.05 | ↓$0.47 (-2.09%) | 21.87 | 22.52 | 664.84K |
| 2024-03-28 | 22.42 | 22.42 | ↑$0.00 (0.00%) | 22.39 | 22.77 | 644.56K |
| 2024-03-27 | 22.78 | 22.47 | ↓$0.31 (-1.36%) | 22.27 | 22.84 | 880.77K |
| 2024-03-26 | 22.64 | 22.43 | ↓$0.21 (-0.93%) | 22.38 | 22.80 | 494.40K |
| 2024-03-25 | 22.49 | 22.50 | ↑$0.01 (0.04%) | 22.32 | 22.60 | 575.01K |
| 2024-03-22 | 22.86 | 22.45 | ↓$0.41 (-1.79%) | 22.40 | 23.10 | 629.39K |
| 2024-03-21 | 23.09 | 22.79 | ↓$0.30 (-1.30%) | 22.71 | 23.21 | 1M |
| 2024-03-20 | 22.19 | 22.85 | ↑$0.66 (2.97%) | 22.10 | 23.10 | 768.67K |
| 2024-03-19 | 22.23 | 22.20 | ↓$0.03 (-0.13%) | 22.15 | 22.56 | 839.44K |
| 2024-03-18 | 22.59 | 22.27 | ↓$0.32 (-1.42%) | 22.25 | 22.80 | 1.41M |
| 2024-03-15 | 22.49 | 22.66 | ↑$0.17 (0.76%) | 22.20 | 22.98 | 11.97M |
| 2024-03-14 | 22.80 | 22.65 | ↓$0.15 (-0.66%) | 22.33 | 22.89 | 1.27M |
| 2024-03-13 | 22.58 | 22.94 | ↑$0.36 (1.59%) | 22.58 | 23.05 | 1.02M |
| 2024-03-12 | 22.69 | 22.70 | ↑$0.01 (0.04%) | 22.29 | 22.72 | 601.23K |
Create an account or log in to view more rows.
$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
$REZI holdddd it tight yall
$REZI LETS GOOOOOOOO!!!!!!!