UK markets closed

Resideo Technologies, Inc. (REZI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.31-0.37 (-1.63%)
At close: 04:00PM EST
22.31 0.00 (0.00%)
After hours: 04:25PM EST
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 202422.6722.7522.2822.3122.31473,753
01 Mar 202422.3422.7522.1722.6822.68623,200
29 Feb 202422.6822.7822.1222.3322.331,058,100
28 Feb 202421.8022.5721.7422.3022.30813,000
27 Feb 202421.9922.2021.7822.0922.09787,200
26 Feb 202421.4721.7521.3221.7321.73851,600
23 Feb 202421.5721.7121.3821.5321.53673,600
22 Feb 202421.2521.5821.0921.5321.53770,800
21 Feb 202421.3421.3920.5821.2421.242,047,800
20 Feb 202421.7722.0521.1921.3321.331,168,800
16 Feb 202421.9222.4821.3422.2422.241,529,300
15 Feb 202421.1622.2020.9222.1722.171,888,300
14 Feb 202418.7021.1018.7021.0921.092,617,600
13 Feb 202417.1817.5116.9217.0817.081,234,600
12 Feb 202417.5717.8917.5717.8217.82914,800
09 Feb 202417.3117.6317.2417.5817.58619,800
08 Feb 202417.0517.3516.9117.3417.34698,900
07 Feb 202416.9517.1216.7416.9816.98536,700
06 Feb 202416.6716.9316.6216.8016.80418,900
05 Feb 202416.8416.8816.5316.7516.75418,500
02 Feb 202416.8717.2416.8117.1017.10464,500
01 Feb 202416.9417.2016.8217.1917.19367,200
31 Jan 202417.0917.3816.7516.7716.77640,000
30 Jan 202417.3217.4817.1517.1617.16637,400
29 Jan 202417.0517.4216.8717.4117.41518,000
26 Jan 202417.1317.2017.0017.0817.08480,200
25 Jan 202416.9217.0216.8217.0217.02492,700
24 Jan 202417.0417.0516.5916.6816.68559,600
23 Jan 202417.6417.6416.8016.8016.80534,400
22 Jan 202417.2517.5217.2217.4617.46738,200
19 Jan 202416.8217.0616.5717.0517.05744,600
18 Jan 202416.7416.7916.6116.7016.70846,300
17 Jan 202416.3816.6116.3616.5016.50705,700
16 Jan 202416.7317.0016.4816.6516.651,213,400
12 Jan 202417.5117.5116.9317.0317.03533,000
11 Jan 202417.1117.2916.9317.2117.21842,100
10 Jan 202417.2317.3517.1217.2217.22576,400
09 Jan 202417.1517.3317.0917.2817.28593,300
08 Jan 202417.2517.7517.1917.5017.50675,000
05 Jan 202417.2717.5917.2017.2617.26626,300
04 Jan 202417.7417.7417.3817.4017.40911,600
03 Jan 202418.2218.2217.5717.6017.60592,800
02 Jan 202418.6218.7918.2718.3418.34869,700
29 Dec 202318.7918.9218.6618.8218.82684,100
28 Dec 202318.9819.0318.8118.9118.91388,400
27 Dec 202319.0919.1418.9318.9818.98476,200
26 Dec 202319.0619.1318.9319.0219.02452,800
22 Dec 202318.9019.2018.7718.9618.96501,300
21 Dec 202318.5818.8818.4918.8418.84513,500
20 Dec 202318.6519.0418.4218.4318.43991,300
19 Dec 202318.3618.7718.2318.6618.66942,600
18 Dec 202318.5718.6018.1818.2018.20987,800
15 Dec 202318.7518.7818.3118.4218.422,637,500
14 Dec 202318.2318.7818.0118.6718.67967,300
13 Dec 202317.5617.8817.1217.8717.871,179,600
12 Dec 202317.7317.7517.5317.5817.58629,800
11 Dec 202317.4817.9217.4617.8417.84740,800
08 Dec 202317.2417.5917.1317.5217.52914,200
07 Dec 202317.1517.2417.0017.2317.23821,400
06 Dec 202317.1717.4116.9217.0117.01589,400
05 Dec 202316.8617.1316.6217.0617.06644,300
04 Dec 202316.5816.9416.5816.8816.88827,400
01 Dec 202316.3516.8216.2316.8116.81722,600
30 Nov 202316.3916.5616.1616.4316.43790,200
29 Nov 202316.4016.5316.2716.3616.36513,000
28 Nov 202316.3616.3916.1816.2516.25652,800
27 Nov 202316.2816.4816.1716.3716.37412,600
24 Nov 202316.3416.4316.2216.3516.35353,200
22 Nov 202316.2816.4516.0616.3016.30991,100
21 Nov 202316.3416.4316.0516.0616.06648,100
20 Nov 202316.6716.7516.4216.4916.49909,800
17 Nov 202316.6616.8116.5016.7716.77620,900
16 Nov 202316.6216.7316.3616.5716.57584,800
15 Nov 202316.6216.9516.5916.7216.72685,200
14 Nov 202316.2216.6516.1516.6016.60886,800
13 Nov 202315.7015.9115.7015.7115.71715,100
10 Nov 202315.5915.8715.4415.8015.80979,800
09 Nov 202315.8615.8815.4915.5115.51501,200
08 Nov 202315.8515.9515.6815.7615.76873,800
07 Nov 202316.0116.1015.6815.8515.85922,800
06 Nov 202315.8116.1015.7016.1016.10744,600
03 Nov 202315.9816.2215.7415.8615.86694,700
02 Nov 202315.5015.7514.9715.5315.531,249,600
01 Nov 202314.4714.7714.2114.6914.691,308,500
31 Oct 202314.3414.5914.3314.4814.48792,700
30 Oct 202314.5114.6614.3714.3814.38774,800
27 Oct 202314.4314.5614.2014.3114.311,039,800
26 Oct 202314.8715.0614.4214.4514.45852,500
25 Oct 202314.7814.8714.5514.7314.73751,000
24 Oct 202314.5614.9814.5614.9614.96909,800
23 Oct 202314.5514.7414.4214.4314.431,050,700
20 Oct 202314.8814.9714.6114.6214.62713,400
19 Oct 202314.5614.9814.4814.7514.75682,100
18 Oct 202315.0115.1414.5414.6014.60439,800
17 Oct 202315.0115.4915.0115.2215.22706,900
16 Oct 202314.9615.3014.8615.2015.20681,600
13 Oct 202315.4815.4814.7014.7314.73572,300
12 Oct 202315.7415.7815.1615.4515.45528,500
11 Oct 202315.6215.9215.6215.7515.75606,800
10 Oct 202315.8015.9415.6015.6115.61419,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...