Resideo Technologies Inc (REZI)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.98 | -5.00766479305 | 19.57 | 19.72 | 18.58 | 1463607 | 19.14938813 | CS |
| 4 | -3.33 | -15.1916058394 | 21.92 | 22.31 | 18.58 | 1030040 | 20.57482157 | CS |
| 12 | -8.89 | -32.3508005822 | 27.48 | 27.48 | 18.58 | 993268 | 22.8088994 | CS |
| 26 | -1.29 | -6.48893360161 | 19.88 | 28.28 | 17.56 | 970486 | 22.38157104 | CS |
| 52 | -4.08 | -17.9973533304 | 22.67 | 28.28 | 17.43 | 903300 | 21.66767475 | CS |
| 156 | -7.29 | -28.1684698609 | 25.88 | 28.28 | 14.195 | 740610 | 19.89737407 | CS |
| 260 | 8.39 | 82.2549019608 | 10.2 | 33.25 | 3.72 | 882934 | 18.86337125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 18.59 | -0.62 | -3.23 | 19.78 | 20.2 | 18.555 | 1311273 |
| 1740786000 | 19.21 | 0.5 | 2.67 | 18.63 | 19.22 | 18.63 | 1523892 |
| 1740699600 | 18.71 | -0.4 | -2.09 | 19 | 19.117 | 18.63 | 1088698 |
| 1740613200 | 19.11 | 0.03 | 0.16 | 19.35 | 19.66 | 19.04 | 1336447 |
| 1740526800 | 19.08 | -0.42 | -2.15 | 19.48 | 19.67 | 18.92 | 1768036 |
| 1740440400 | 19.5 | 0.05 | 0.26 | 19.57 | 19.72 | 19.22 | 1600961 |
| 1740181200 | 19.45 | -1.98 | -9.24 | 20.84 | 21.7421 | 19.34 | 1881085 |
| 1740094800 | 21.43 | -0.43 | -1.97 | 21.79 | 21.99 | 21.305 | 1448571 |
| 1740008400 | 21.86 | -0.04 | -0.18 | 21.59 | 21.91 | 21.4 | 955596 |
| 1739922000 | 21.9 | 0.01 | 0.05 | 21.85 | 21.98 | 21.65 | 1042923 |
| 1739576400 | 21.89 | -0.06 | -0.27 | 22 | 22.1246 | 21.82 | 771453 |
| 1739490000 | 21.95 | 0.61 | 2.86 | 21.44 | 22.04 | 21.38 | 731168 |
| 1739403600 | 21.34 | -0.76 | -3.44 | 21.83 | 21.83 | 21.12 | 638735 |
| 1739317200 | 22.1 | 0.41 | 1.89 | 21.48 | 22.31 | 21.48 | 884825 |
| 1739230800 | 21.69 | 0.12 | 0.56 | 21.65 | 21.79 | 21.495 | 701719 |
| 1738971600 | 21.57 | -0.44 | -2.00 | 22.15 | 22.15 | 21.52 | 447949 |
| 1738885200 | 22.01 | 0.16 | 0.73 | 21.86 | 22.09 | 21.78 | 575928 |
| 1738798800 | 21.85 | -0.01 | -0.05 | 22.03 | 22.06 | 21.725 | 516939 |
| 1738712400 | 21.86 | 0 | 0.00 | 21.88 | 22.06 | 21.7 | 833270 |
| 1738626000 | 21.86 | -0.66 | -2.93 | 21.92 | 22.2194 | 21.465 | 790688 |
| 1738366800 | 22.52 | -0.47 | -2.04 | 22.89 | 23.01 | 22.34 | 592239 |
| 1738280400 | 22.99 | 0.32 | 1.41 | 22.98 | 23.36 | 22.79 | 672258 |
| 1738194000 | 22.67 | -0.17 | -0.74 | 22.69 | 22.89 | 22.495 | 451766 |
| 1738107600 | 22.84 | 0.02 | 0.09 | 22.76 | 22.89 | 22.49 | 530682 |
| 1738021200 | 22.82 | -0.34 | -1.47 | 22.93 | 23.32 | 22.69 | 569903 |
| 1737762000 | 23.16 | -0.03 | -0.13 | 23.57 | 23.81 | 23.13 | 535902 |
| 1737675600 | 23.19 | 0 | 0.00 | 23.19 | 23.19 | 23.19 | 0 |
| 1737589200 | 23.19 | 0.1 | 0.43 | 23.07 | 23.35 | 23.04 | 602310 |
| 1737502800 | 23.09 | 0.13 | 0.57 | 23.18 | 23.205 | 22.84 | 836772 |
| 1737157200 | 22.96 | -0.06 | -0.26 | 23.34 | 23.44 | 22.82 | 603517 |
| 1737070800 | 23.02 | 0.09 | 0.39 | 22.79 | 23.15 | 22.71 | 504260 |
| 1736984400 | 22.93 | 0.36 | 1.60 | 23 | 23.34 | 22.69 | 621922 |
| 1736898000 | 22.57 | 0.47 | 2.13 | 22.28 | 22.69 | 22.23 | 539000 |
| 1736811600 | 22.1 | 0.12 | 0.55 | 21.92 | 22.15 | 21.65 | 658853 |
| 1736552400 | 21.98 | -0.58 | -2.57 | 22.03 | 22.28 | 21.95 | 815973 |
| 1736379600 | 22.56 | -0.17 | -0.75 | 22.53 | 22.64 | 22.3 | 737878 |
| 1736293200 | 22.73 | -0.18 | -0.79 | 22.92 | 22.97 | 22.24 | 959116 |
| 1736206800 | 22.91 | 0.05 | 0.22 | 22.98 | 23.32 | 22.78 | 981523 |
| 1735947600 | 22.86 | 0.08 | 0.35 | 22.83 | 23.06 | 22.7219 | 733061 |
| 1735861200 | 22.78 | -0.27 | -1.17 | 23.17 | 23.334 | 22.73 | 673218 |
| 1735688400 | 23.05 | -0.18 | -0.77 | 23.36 | 23.525 | 22.98 | 605279 |
| 1735602000 | 23.23 | -0.25 | -1.06 | 23.29 | 23.55 | 23.02 | 668290 |
| 1735342800 | 23.48 | -0.81 | -3.33 | 24.01 | 24.29 | 23.37 | 528822 |
| 1735256400 | 24.29 | -0.25 | -1.02 | 24.3 | 24.48 | 24.05 | 613459 |
| 1735077840 | 24.54 | 0.34 | 1.40 | 24.11 | 24.55 | 23.99 | 278184 |
| 1734997200 | 24.2 | -0.31 | -1.26 | 24.36 | 24.53 | 24.09 | 1207408 |
| 1734738000 | 24.51 | 0.12 | 0.49 | 24.19 | 24.93 | 24.19 | 8814869 |
| 1734651600 | 24.39 | -0.15 | -0.61 | 24.4 | 24.92 | 24.11 | 1392171 |
| 1734565200 | 24.54 | -0.91 | -3.58 | 25.75 | 26.01 | 24.285 | 1171555 |
| 1734478800 | 25.45 | -0.78 | -2.97 | 25.93 | 26.045 | 25.17 | 1027518 |
| 1734392400 | 26.23 | 0.04 | 0.15 | 26.06 | 26.63 | 26.009 | 1074424 |
| 1734133200 | 26.19 | -0.18 | -0.68 | 26.27 | 26.41 | 26.01 | 874400 |
| 1734046800 | 26.37 | -0.3 | -1.12 | 26.655 | 26.8 | 26.33 | 566221 |
| 1733960400 | 26.67 | -0.12 | -0.45 | 27.09 | 27.15 | 26.6 | 626935 |
| 1733874000 | 26.79 | -0.2 | -0.74 | 26.83 | 27.07 | 26.59 | 673197 |
| 1733787600 | 26.99 | -0.27 | -0.99 | 27.29 | 27.46 | 26.88 | 1018378 |
| 1733528400 | 27.26 | 0.26 | 0.96 | 27.175 | 27.42 | 26.93 | 868781 |
| 1733442000 | 27 | -0.56 | -2.03 | 27.43 | 27.58 | 26.98 | 829533 |
| 1733355600 | 27.56 | -0.19 | -0.68 | 27.72 | 27.855 | 27.26 | 645654 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
