UK markets close in 20 minutes

Resideo Technologies, Inc. (REZI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.30+0.10 (+0.52%)
As of 11:10AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202419.0819.4319.0619.3019.30156,187
18 Apr 202419.6319.6319.1219.2019.20846,900
17 Apr 202419.9019.9219.1919.3919.391,259,400
16 Apr 202420.1720.2519.6819.7619.76687,600
15 Apr 202421.7021.7020.2020.3420.341,150,500
12 Apr 202421.3921.6120.8721.0821.08507,900
11 Apr 202421.6121.6721.4021.6121.61439,100
10 Apr 202421.6621.8521.3621.5821.58562,900
09 Apr 202422.0122.4021.9022.3422.34369,900
08 Apr 202422.0822.2721.9521.9921.99653,800
05 Apr 202421.8722.0421.7121.8521.85425,500
04 Apr 202422.5022.5621.7621.8221.82466,400
03 Apr 202421.8322.2621.8322.2222.22502,200
02 Apr 202421.7621.9421.0921.9221.92612,700
01 Apr 202422.5222.5221.8722.0522.05664,800
28 Mar 202422.4222.7722.3922.4222.42644,600
27 Mar 202422.7822.8422.2722.4722.47880,800
26 Mar 202422.6422.8022.3822.4322.43494,400
25 Mar 202422.4922.6022.3222.5022.50575,000
22 Mar 202422.8623.1022.4022.4522.45629,400
21 Mar 202423.0923.2122.7122.7922.79995,800
20 Mar 202422.1923.1022.1022.8522.85768,700
19 Mar 202422.2322.5622.1522.2022.20839,400
18 Mar 202422.5922.8022.2522.2722.271,411,000
15 Mar 202422.4922.9822.2022.6622.6611,966,900
14 Mar 202422.8022.8922.3322.6522.651,272,000
13 Mar 202422.5823.0522.5822.9422.941,020,600
12 Mar 202422.6922.7222.2922.7022.70601,200
11 Mar 202422.1922.8422.1422.7522.75754,700
08 Mar 202423.0723.1722.1122.3022.301,011,900
07 Mar 202422.5023.0622.4623.0023.001,059,000
06 Mar 202422.1722.5522.0022.3422.34604,100
05 Mar 202422.1022.4221.8921.9521.95519,900
04 Mar 202422.6722.7522.2822.3122.31588,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...