Resideo Technologies Inc (REZI)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.72 | 3.64004044489 | 19.78 | 20.52 | 19.37 | 536361 | 19.87221113 | CS |
| 4 | 1.73 | 9.2168353756 | 18.77 | 20.52 | 18.7 | 1193938 | 19.72255851 | CS |
| 12 | -1.14 | -5.26802218115 | 21.64 | 23.43 | 17.43 | 953781 | 19.64008676 | CS |
| 26 | -1.11 | -5.1365108746 | 21.61 | 23.43 | 17.43 | 822528 | 19.96888681 | CS |
| 52 | 4.88 | 31.2419974392 | 15.62 | 23.43 | 14.195 | 849134 | 19.48207526 | CS |
| 156 | -3.02 | -12.8401360544 | 23.52 | 28.35 | 14.195 | 714010 | 20.10616679 | CS |
| 260 | 6.14 | 42.7576601671 | 14.36 | 33.25 | 3.72 | 971065 | 17.16734681 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 20.5 | 0.56 | 2.81 | 19.92 | 20.52 | 19.92 | 514590 |
| 1728600000 | 19.94 | -0.03 | -0.15 | 19.73 | 19.96 | 19.5 | 508364 |
| 1728513600 | 19.97 | 0.09 | 0.45 | 19.9 | 20.34 | 19.87 | 636284 |
| 1728427200 | 19.88 | -0.04 | -0.20 | 19.92 | 19.98 | 19.58 | 448346 |
| 1728340800 | 19.92 | 0.26 | 1.32 | 19.49 | 20 | 19.44 | 489295 |
| 1728081600 | 19.66 | 0.36 | 1.87 | 19.63 | 19.71 | 19.37 | 575046 |
| 1727995200 | 19.3 | -0.28 | -1.43 | 19.45 | 19.45 | 19.1 | 401557 |
| 1727908800 | 19.58 | 0.06 | 0.31 | 19.52 | 19.93 | 19.43 | 606158 |
| 1727822400 | 19.52 | -0.62 | -3.08 | 20.11 | 20.11 | 19.5 | 601562 |
| 1727735520 | 20.14 | 0.11 | 0.55 | 19.9 | 20.175 | 19.83 | 691281 |
| 1727476800 | 20.03 | 0.34 | 1.73 | 19.96 | 20.37 | 19.885 | 656676 |
| 1727390400 | 19.69 | 0.62 | 3.25 | 19.42 | 19.95 | 19.27 | 846055 |
| 1727304000 | 19.07 | -0.13 | -0.68 | 19.2 | 19.2 | 18.79 | 2097110 |
| 1727217600 | 19.2 | -0.36 | -1.84 | 19.7 | 19.76 | 19.16 | 1400192 |
| 1727131200 | 19.56 | -0.52 | -2.59 | 20.28 | 20.34 | 19.475 | 980326 |
| 1726872000 | 20.08 | -0.03 | -0.15 | 19.96 | 20.37 | 19.79 | 8788921 |
| 1726785600 | 20.11 | 1.02 | 5.34 | 19.5901 | 20.18 | 19.31 | 1197776 |
| 1726699200 | 19.09 | -0.02 | -0.10 | 19.15 | 19.8 | 18.92 | 934449 |
| 1726612800 | 19.11 | -0.06 | -0.31 | 19.28 | 19.6 | 19.1 | 763519 |
| 1726526400 | 19.17 | 0.21 | 1.11 | 19.07 | 19.19 | 18.875 | 650349 |
| 1726267200 | 18.96 | 0.56 | 3.04 | 18.77 | 19.1 | 18.77 | 508689 |
| 1726180800 | 18.4 | 0.25 | 1.38 | 18.24 | 18.56 | 17.98 | 570707 |
| 1726094400 | 18.15 | 0.17 | 0.95 | 17.81 | 18.295 | 17.56 | 839547 |
| 1726008000 | 17.98 | -0.03 | -0.17 | 18.01 | 18.165 | 17.8 | 616956 |
| 1725921600 | 18.01 | -0.24 | -1.32 | 18.25 | 18.41 | 17.94 | 911894 |
| 1725662400 | 18.25 | -0.67 | -3.54 | 19.05 | 19.1 | 18.16 | 608247 |
| 1725576000 | 18.92 | -0.01 | -0.05 | 18.83 | 19.12 | 18.795 | 663065 |
| 1725489600 | 18.93 | -0.17 | -0.89 | 18.96 | 19.2 | 18.73 | 1003269 |
| 1725403200 | 19.1 | -1.06 | -5.26 | 19.975 | 19.975 | 19.03 | 754425 |
| 1725057600 | 20.16 | 0.25 | 1.26 | 20.06 | 20.2 | 19.75 | 800175 |
| 1724971200 | 19.91 | -0.39 | -1.92 | 20.54 | 20.54 | 19.87 | 708732 |
| 1724884800 | 20.3 | 0.08 | 0.40 | 20.14 | 20.37 | 20.11 | 702081 |
| 1724798400 | 20.22 | -0.17 | -0.83 | 20.26 | 20.4 | 20.05 | 719433 |
| 1724712000 | 20.39 | 0.24 | 1.19 | 20.39 | 20.615 | 20.22 | 896392 |
| 1724452800 | 20.15 | 1 | 5.22 | 19.32 | 20.24 | 19.255 | 897576 |
| 1724366400 | 19.15 | -0.09 | -0.47 | 19.16 | 19.3 | 19.06 | 690759 |
| 1724280000 | 19.24 | 0.58 | 3.11 | 18.86 | 19.37 | 18.74 | 609618 |
| 1724193600 | 18.66 | -0.34 | -1.79 | 18.88 | 18.97 | 18.52 | 579683 |
| 1724107200 | 19 | 0.14 | 0.74 | 18.96 | 19.18 | 18.78 | 604238 |
| 1723848000 | 18.86 | -0.04 | -0.21 | 18.85 | 19.16 | 18.66 | 697632 |
| 1723761600 | 18.9 | 0.47 | 2.55 | 19.05 | 19.13 | 18.71 | 836717 |
| 1723675200 | 18.43 | -0.02 | -0.11 | 18.55 | 18.55 | 18.07 | 1325994 |
| 1723588800 | 18.45 | 0.02 | 0.11 | 18.75 | 18.84 | 18.26 | 1355968 |
| 1723502400 | 18.43 | -0.31 | -1.65 | 19.16 | 19.36 | 18.4 | 2824795 |
| 1723243200 | 18.74 | -0.48 | -2.50 | 19.73 | 19.73 | 17.43 | 2673579 |
| 1723156800 | 19.22 | 0.4 | 2.13 | 19.03 | 19.24 | 18.9 | 520482 |
| 1723070400 | 18.82 | -0.48 | -2.49 | 19.58 | 19.58 | 18.72 | 576595 |
| 1722984000 | 19.3 | -0.05 | -0.26 | 19.12 | 19.5 | 18.88 | 615652 |
| 1722897600 | 19.35 | -0.95 | -4.68 | 18.78 | 19.58 | 18.7 | 809841 |
| 1722638400 | 20.3 | -1.11 | -5.18 | 20.2 | 20.5 | 20.029 | 666595 |
| 1722552000 | 21.41 | -1.31 | -5.77 | 22.67 | 22.885 | 21.06 | 896370 |
| 1722465600 | 22.72 | 0.3 | 1.34 | 22.7 | 23.43 | 22.41 | 668441 |
| 1722379200 | 22.42 | 0.03 | 0.13 | 22.53 | 22.77 | 22.29 | 734223 |
| 1722292800 | 22.39 | -0.28 | -1.24 | 22.74 | 22.78 | 22.26 | 485309 |
| 1722033600 | 22.67 | 0.58 | 2.63 | 22.61 | 22.98 | 22.33 | 596732 |
| 1721947200 | 22.09 | 0.44 | 2.03 | 21.71 | 22.57 | 21.62 | 608025 |
| 1721860800 | 21.65 | -0.41 | -1.86 | 22.11 | 22.34 | 21.55 | 601625 |
| 1721774400 | 22.06 | 0.58 | 2.70 | 21.42 | 22.25 | 21.3 | 666198 |
| 1721688000 | 21.48 | 0.23 | 1.08 | 21.31 | 21.5 | 20.93 | 208553 |
| 1721428800 | 21.25 | -0.39 | -1.80 | 21.5 | 21.666402 | 21.13 | 518324 |
| 1721342400 | 21.64 | -0.4 | -1.81 | 22 | 22.57 | 21.47 | 632306 |
| 1721256000 | 22.04 | 0.14 | 0.64 | 21.94 | 22.235 | 21.83 | 778955 |
| 1721169600 | 21.9 | 1.2 | 5.80 | 21.02 | 21.91 | 21.02 | 760736 |
| 1721083200 | 20.7 | 0.16 | 0.78 | 20.76 | 21.15 | 20.655 | 757173 |
| 1720824000 | 20.54 | 0.37 | 1.83 | 20.55 | 20.79 | 20.415 | 771297 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
