Resideo Technologies Inc (REZI)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.83 | -3.01818181818 | 27.5 | 27.58 | 26.59 | 808286 | 26.96684106 | CS |
| 4 | 1.2 | 4.71142520612 | 25.47 | 28.28 | 24.93 | 891152 | 26.80682019 | CS |
| 12 | 6.95 | 35.2434077079 | 19.72 | 28.28 | 18.79 | 986717 | 22.73153636 | CS |
| 26 | 6.12 | 29.7810218978 | 20.55 | 28.28 | 17.43 | 873640 | 21.28637821 | CS |
| 52 | 8.94 | 50.4230118443 | 17.73 | 28.28 | 16.36 | 868421 | 20.86880967 | CS |
| 156 | 1.07 | 4.1796875 | 25.6 | 28.28 | 14.195 | 722176 | 20.02852544 | CS |
| 260 | 15.69 | 142.896174863 | 10.98 | 33.25 | 3.72 | 907862 | 18.12372171 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 26.67 | -0.12 | -0.45 | 27.17 | 27.18 | 26.6 | 632157 |
| 1733874000 | 26.79 | -0.2 | -0.74 | 26.94 | 27.07 | 26.59 | 677632 |
| 1733787600 | 26.99 | -0.27 | -0.99 | 27.48 | 27.48 | 26.88 | 1024845 |
| 1733528400 | 27.26 | 0.26 | 0.96 | 27.35 | 27.42 | 26.93 | 873667 |
| 1733442000 | 27 | -0.56 | -2.03 | 27.5 | 27.58 | 26.98 | 833130 |
| 1733355600 | 27.56 | -0.19 | -0.68 | 27.71 | 27.855 | 27.26 | 649376 |
| 1733269200 | 27.75 | 0.25 | 0.91 | 27.45 | 27.76 | 27.29 | 706355 |
| 1733182800 | 27.5 | 0.32 | 1.18 | 27.31 | 27.52 | 26.82 | 1230897 |
| 1732917840 | 27.18 | 0.04 | 0.15 | 27.5 | 27.6 | 26.98 | 459359 |
| 1732750800 | 27.14 | -0.18 | -0.66 | 27.26 | 27.57 | 27.06 | 659497 |
| 1732664400 | 27.32 | -0.37 | -1.34 | 27.5 | 27.585 | 27.075 | 808388 |
| 1732578000 | 27.69 | 0.48 | 1.76 | 27.54 | 28.28 | 27.43 | 1562512 |
| 1732318800 | 27.21 | 0.84 | 3.19 | 26.61 | 27.325 | 26.52 | 987199 |
| 1732232400 | 26.37 | 0.02 | 0.08 | 26.57 | 26.71 | 26.26 | 914529 |
| 1732146000 | 26.35 | 0.23 | 0.88 | 26.13 | 26.37 | 25.67 | 927685 |
| 1732059600 | 26.12 | 0.52 | 2.03 | 25.29 | 26.189 | 25.2438 | 940842 |
| 1731973200 | 25.6 | -0.18 | -0.70 | 25.51 | 25.89 | 25.3 | 954861 |
| 1731714000 | 25.78 | 0.42 | 1.66 | 25.53 | 25.795 | 24.93 | 964015 |
| 1731627600 | 25.36 | 0 | 0.00 | 25.47 | 25.63 | 25.15 | 1124942 |
| 1731541200 | 25.36 | 0.4 | 1.60 | 25 | 25.55 | 24.76 | 1736795 |
| 1731454800 | 24.96 | 0.01 | 0.04 | 24.71 | 25.31 | 24.565 | 2003704 |
| 1731368400 | 24.95 | 0.94 | 3.92 | 24.19 | 25.125 | 24.12 | 1979269 |
| 1731109200 | 24.01 | 2.26 | 10.39 | 22.5 | 24.09 | 20.69 | 2082378 |
| 1731022800 | 21.75 | -0.15 | -0.68 | 21.83 | 22.09 | 21.61 | 889296 |
| 1730936400 | 21.9 | 1.36 | 6.62 | 21.38 | 22.05 | 21.05 | 1207557 |
| 1730850000 | 20.54 | 0.46 | 2.29 | 19.88 | 20.62 | 19.88 | 477643 |
| 1730763600 | 20.08 | 0.1 | 0.50 | 19.89 | 20.44 | 19.85 | 444054 |
| 1730500800 | 19.98 | 0.31 | 1.58 | 19.78 | 20.18 | 19.78 | 491966 |
| 1730414400 | 19.67 | -0.53 | -2.62 | 20.13 | 20.24 | 19.66 | 584441 |
| 1730328000 | 20.2 | -0.1 | -0.49 | 20.16 | 20.76 | 20.16 | 437923 |
| 1730241600 | 20.3 | 0.02 | 0.10 | 19.97 | 20.31 | 19.95 | 736055 |
| 1730155200 | 20.28 | 0.13 | 0.65 | 20.32 | 20.49 | 20.17 | 421230 |
| 1729896000 | 20.15 | -0.05 | -0.25 | 20.33 | 20.42 | 19.98 | 424446 |
| 1729809600 | 20.2 | -0.18 | -0.88 | 20.42 | 20.42 | 20.03 | 484053 |
| 1729723200 | 20.38 | -0.27 | -1.31 | 20.5 | 20.59 | 20.12 | 664045 |
| 1729636800 | 20.65 | -0.26 | -1.24 | 20.83 | 21 | 20.59 | 630309 |
| 1729550400 | 20.91 | -0.57 | -2.65 | 21.41 | 21.5 | 20.8 | 449326 |
| 1729291200 | 21.48 | -0.24 | -1.10 | 21.78 | 21.81 | 21.42 | 722739 |
| 1729204800 | 21.72 | 0.32 | 1.50 | 21.49 | 21.73 | 21.27 | 680607 |
| 1729118400 | 21.4 | 0.66 | 3.18 | 21.13 | 21.55 | 21.06 | 757529 |
| 1729032000 | 20.74 | -0.17 | -0.81 | 20.83 | 21.21 | 20.73 | 767309 |
| 1728945600 | 20.91 | 0.41 | 2.00 | 20.45 | 20.92 | 20.3482 | 706135 |
| 1728686400 | 20.5 | 0.56 | 2.81 | 19.92 | 20.52 | 19.92 | 515649 |
| 1728600000 | 19.94 | -0.03 | -0.15 | 19.61 | 19.96 | 19.5 | 514255 |
| 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 | 455915 |
| 1728340800 | 19.92 | 0.26 | 1.32 | 19.49 | 20 | 19.4083 | 490645 |
| 1728081600 | 19.66 | 0.36 | 1.87 | 19.78 | 19.78 | 19.37 | 584704 |
| 1727995200 | 19.3 | -0.28 | -1.43 | 19.35 | 19.45 | 19.1 | 406861 |
| 1727908800 | 19.58 | 0.06 | 0.31 | 19.39 | 19.93 | 19.39 | 608092 |
| 1727822400 | 19.52 | -0.62 | -3.08 | 20.11 | 20.11 | 19.5 | 627323 |
| 1727736000 | 20.14 | 0.11 | 0.55 | 19.9 | 20.175 | 19.83 | 691863 |
| 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 | 19.72 | 20.18 | 19.31 | 1204713 |
| 1726699200 | 19.09 | -0.02 | -0.10 | 19.15 | 19.8 | 18.92 | 936288 |
| 1726612800 | 19.11 | -0.06 | -0.31 | 19.47 | 19.6 | 19.1 | 769579 |
| 1726526400 | 19.17 | 0.21 | 1.11 | 19.07 | 19.2 | 18.875 | 657959 |
| 1726267200 | 18.96 | 0.56 | 3.04 | 18.77 | 19.15 | 18.7 | 524989 |
| 1726180800 | 18.4 | 0.25 | 1.38 | 18.18 | 18.56 | 17.98 | 574567 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
