Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Resideo Technologies, Inc. (REZI)

NYSE - NYSE Delayed Price. Currency in USD
15.81-0.10 (-0.63%)
At close: 04:00PM EST
16.00 +0.19 (+1.20%)
After hours: 04:09PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202215.6515.8715.6215.8115.81455,000
Dec 01, 202216.4916.6115.8315.9115.91795,200
Nov 30, 202215.8616.2315.4316.2016.201,710,700
Nov 29, 202215.6716.0215.6515.8415.84393,400
Nov 28, 202215.9916.1015.6315.7315.73462,700
Nov 25, 202216.1416.3616.1016.1516.15229,800
Nov 23, 202216.0616.2015.8716.1516.15358,300
Nov 22, 202216.3716.4516.1316.2416.24339,100
Nov 21, 202215.9316.3715.9316.2016.20507,300
Nov 18, 202216.7616.8716.0616.1616.16566,300
Nov 17, 202216.2916.4716.0616.2516.25506,400
Nov 16, 202217.0117.1416.5616.6616.66326,300
Nov 15, 202216.9117.3416.8317.2217.22788,600
Nov 14, 202216.7416.9216.4416.5016.50564,400
Nov 11, 202216.9317.5716.8216.9616.96573,700
Nov 10, 202216.1416.9216.0816.7216.721,161,900
Nov 09, 202215.8815.8815.1915.4515.451,477,400
Nov 08, 202216.5216.5815.8815.9915.991,512,000
Nov 07, 202216.1216.6216.0916.4416.44587,700
Nov 04, 202215.9516.5315.6616.0816.08861,100
Nov 03, 202215.4515.9514.9515.7015.701,425,600
Nov 02, 202218.8519.3315.7615.8315.832,298,100
Nov 01, 202223.8723.8723.1023.3623.36642,900
Oct 31, 202223.5223.9423.1823.6223.62548,200
Oct 28, 202222.8223.7922.5723.7823.78560,800
Oct 27, 202222.8623.4722.7122.8022.80389,300
Oct 26, 202222.6223.0922.3922.6422.64301,200
Oct 25, 202222.0322.7822.0222.5222.521,004,500
Oct 24, 202221.8522.0121.4921.8821.88428,400
Oct 21, 202221.0521.9320.7421.8221.82410,600
Oct 20, 202221.0021.3720.5420.8720.87593,100
Oct 19, 202221.3921.4920.7821.0121.01321,700
Oct 18, 202221.6122.1021.2321.5821.58472,800
Oct 17, 202221.2921.4220.4620.9720.97502,000
Oct 14, 202221.6921.9220.8420.9120.91297,500
Oct 13, 202220.1721.7319.8021.5521.55448,800
Oct 12, 202221.0521.2320.7020.7220.72533,000
Oct 11, 202221.4121.4820.9421.1321.13535,100
Oct 10, 202221.4921.7021.2921.5521.55293,300
Oct 07, 202221.5021.6721.2621.3821.38507,800
Oct 06, 202221.1321.9421.1321.7521.75366,800
Oct 05, 202220.6421.3420.6421.2921.29323,900
Oct 04, 202220.4421.1020.4421.0921.09516,900
Oct 03, 202219.4420.1219.1519.9119.91421,500
Sep 30, 202219.3719.5519.0319.0619.06741,100
Sep 29, 202219.3019.5318.8519.4719.47570,200
Sep 28, 202219.3519.7619.0419.6419.64584,800
Sep 27, 202219.2819.5018.8819.1619.16452,200
Sep 26, 202219.2519.5218.8618.9418.94518,700
Sep 23, 202218.8519.2918.7419.2719.27548,400
Sep 22, 202219.9519.9519.1319.1519.15415,500
Sep 21, 202220.4620.8920.1120.1220.12523,700
Sep 20, 202220.4720.4719.9020.1720.17330,700
Sep 19, 202219.9120.7919.9120.7220.72607,100
Sep 16, 202219.9020.1819.4520.1720.17955,800
Sep 15, 202220.2620.6420.0120.1620.16557,600
Sep 14, 202220.6420.7919.9120.5520.55687,400
Sep 13, 202221.3121.4820.6120.7420.74388,100
Sep 12, 202221.9522.2921.7622.0522.05373,900
Sep 09, 202221.0121.7920.8521.7521.75355,900
Sep 08, 202220.8821.0020.4620.7920.79520,600
Sep 07, 202220.6921.3520.6321.2021.20403,500
Sep 06, 202221.1321.1320.4120.6620.66550,400
Sep 02, 202221.3721.5520.7220.9520.95301,500
Sep 01, 202220.6020.9720.3920.9420.94409,600
Aug 31, 202221.1621.1620.7620.8220.82290,700
Aug 30, 202221.5021.5120.8621.1521.15363,200
Aug 29, 202221.2621.5921.1621.3021.30279,400
Aug 26, 202222.5222.6021.5321.5821.58322,600
Aug 25, 202221.8522.6221.7122.6122.61324,000
Aug 24, 202221.5121.9621.4721.7021.70239,200
Aug 23, 202221.6322.0821.5521.6921.69274,800
Aug 22, 202222.0122.0421.6221.7321.73384,100
Aug 19, 202222.9022.9022.3422.4822.48337,300
Aug 18, 202222.7623.2222.7623.0323.03260,500
Aug 17, 202223.1123.1122.5822.6922.69262,800
Aug 16, 202223.2523.6823.0623.5623.56400,600
Aug 15, 202223.4123.5823.2223.5223.52961,000
Aug 12, 202223.5023.7523.1723.7323.73453,700
Aug 11, 202223.1123.8423.0223.2823.28352,000
Aug 10, 202222.9523.4322.7822.8122.81505,400
Aug 09, 202222.8022.8021.9922.2522.25467,400
Aug 08, 202222.8823.4422.8823.0723.07389,000
Aug 05, 202223.0023.0821.9722.8922.89749,800
Aug 04, 202222.6623.0322.6122.6622.66334,200
Aug 03, 202222.8023.0022.4522.8022.80414,400
Aug 02, 202222.5723.0522.3522.6022.60248,200
Aug 01, 202222.1322.9422.0222.7822.78442,900
Jul 29, 202222.0122.5521.8822.5122.51572,700
Jul 28, 202221.6022.1121.4121.8421.84832,200
Jul 27, 202221.3421.7221.0721.5821.58384,400
Jul 26, 202221.3621.6421.0821.1821.18351,300
Jul 25, 202221.7621.8721.4221.5621.56297,400
Jul 22, 202222.0022.0921.2521.5821.58463,700
Jul 21, 202221.2921.8721.0821.8721.87427,000
Jul 20, 202221.0621.8720.9921.8221.82504,400
Jul 19, 202220.6421.2320.5921.0221.02771,100
Jul 18, 202220.7620.9220.1420.2020.20470,300
Jul 15, 202220.4120.6020.0220.4720.47519,700
Jul 14, 202219.7420.4319.4320.0020.00411,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement