Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
REZI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 20.08 | -0.03 | -0.15% | 19.96 | 20.37 | 19.79 | 8,788,921 |
| Sep 19 2024 | 20.11 | 1.02 | 5.34% | 19.5901 | 20.18 | 19.31 | 1,197,776 |
| Sep 18 2024 | 19.09 | -0.02 | -0.10% | 19.15 | 19.80 | 18.92 | 934,449 |
| Sep 17 2024 | 19.11 | -0.06 | -0.31% | 19.28 | 19.60 | 19.10 | 763,519 |
| Sep 16 2024 | 19.17 | 0.21 | 1.11% | 19.07 | 19.19 | 18.875 | 650,349 |
| Sep 13 2024 | 18.96 | 0.56 | 3.04% | 18.77 | 19.10 | 18.77 | 508,689 |
| Sep 12 2024 | 18.40 | 0.25 | 1.38% | 18.24 | 18.56 | 17.98 | 570,707 |
| Sep 11 2024 | 18.15 | 0.17 | 0.95% | 17.81 | 18.295 | 17.56 | 839,547 |
| Sep 10 2024 | 17.98 | -0.03 | -0.17% | 18.01 | 18.165 | 17.80 | 616,956 |
| Sep 09 2024 | 18.01 | -0.24 | -1.32% | 18.25 | 18.41 | 17.94 | 911,894 |
| Sep 06 2024 | 18.25 | -0.67 | -3.54% | 19.05 | 19.10 | 18.16 | 608,247 |
| Sep 05 2024 | 18.92 | -0.01 | -0.05% | 18.83 | 19.12 | 18.795 | 663,065 |
| Sep 04 2024 | 18.93 | -0.17 | -0.89% | 18.96 | 19.20 | 18.73 | 1,003,269 |
| Sep 03 2024 | 19.10 | -1.06 | -5.26% | 19.975 | 19.975 | 19.03 | 754,425 |
| Aug 30 2024 | 20.16 | 0.25 | 1.26% | 20.06 | 20.20 | 19.75 | 800,175 |
| Aug 29 2024 | 19.91 | -0.39 | -1.92% | 20.54 | 20.54 | 19.87 | 708,732 |
| Aug 28 2024 | 20.30 | 0.08 | 0.40% | 20.14 | 20.37 | 20.11 | 702,081 |
| Aug 27 2024 | 20.22 | -0.17 | -0.83% | 20.26 | 20.40 | 20.05 | 719,433 |
| Aug 26 2024 | 20.39 | 0.24 | 1.19% | 20.39 | 20.615 | 20.22 | 896,392 |
| Aug 23 2024 | 20.15 | 1.00 | 5.22% | 19.32 | 20.24 | 19.255 | 897,576 |
| Aug 22 2024 | 19.15 | -0.09 | -0.47% | 19.16 | 19.30 | 19.06 | 690,759 |
| Aug 21 2024 | 19.24 | 0.58 | 3.11% | 18.86 | 19.37 | 18.74 | 609,618 |
| Aug 20 2024 | 18.66 | -0.34 | -1.79% | 18.88 | 18.97 | 18.52 | 579,683 |
| Aug 19 2024 | 19.00 | 0.14 | 0.74% | 18.96 | 19.18 | 18.78 | 604,238 |
| Aug 16 2024 | 18.86 | -0.04 | -0.21% | 18.85 | 19.16 | 18.66 | 697,632 |
| Aug 15 2024 | 18.90 | 0.47 | 2.55% | 19.05 | 19.13 | 18.71 | 836,717 |
| Aug 14 2024 | 18.43 | -0.02 | -0.11% | 18.55 | 18.55 | 18.07 | 1,325,994 |
| Aug 13 2024 | 18.45 | 0.02 | 0.11% | 18.75 | 18.84 | 18.26 | 1,355,968 |
| Aug 12 2024 | 18.43 | -0.31 | -1.65% | 19.16 | 19.36 | 18.40 | 2,824,795 |
| Aug 09 2024 | 18.74 | -0.48 | -2.50% | 19.73 | 19.73 | 17.43 | 2,673,579 |
| Aug 08 2024 | 19.22 | 0.40 | 2.13% | 19.03 | 19.24 | 18.90 | 520,482 |
| Aug 07 2024 | 18.82 | -0.48 | -2.49% | 19.58 | 19.58 | 18.72 | 576,595 |
| Aug 06 2024 | 19.30 | -0.05 | -0.26% | 19.12 | 19.50 | 18.88 | 615,652 |
| Aug 05 2024 | 19.35 | -0.95 | -4.68% | 18.78 | 19.58 | 18.70 | 809,841 |
| Aug 02 2024 | 20.30 | -1.11 | -5.18% | 20.20 | 20.50 | 20.029 | 666,595 |
| Aug 01 2024 | 21.41 | -1.31 | -5.77% | 22.67 | 22.885 | 21.06 | 896,370 |
| Jul 31 2024 | 22.72 | 0.30 | 1.34% | 22.70 | 23.43 | 22.41 | 668,441 |
| Jul 30 2024 | 22.42 | 0.03 | 0.13% | 22.53 | 22.77 | 22.29 | 734,223 |
| Jul 29 2024 | 22.39 | -0.28 | -1.24% | 22.74 | 22.78 | 22.26 | 485,309 |
| Jul 26 2024 | 22.67 | 0.58 | 2.63% | 22.61 | 22.98 | 22.33 | 596,732 |
| Jul 25 2024 | 22.09 | 0.44 | 2.03% | 21.71 | 22.57 | 21.62 | 608,025 |
| Jul 24 2024 | 21.65 | -0.41 | -1.86% | 22.11 | 22.34 | 21.55 | 601,625 |
| Jul 23 2024 | 22.06 | 0.58 | 2.70% | 21.42 | 22.25 | 21.30 | 666,198 |
| Jul 22 2024 | 21.48 | 0.23 | 1.08% | 21.31 | 21.50 | 20.93 | 208,553 |
| Jul 19 2024 | 21.25 | -0.39 | -1.80% | 21.50 | 21.6664 | 21.13 | 518,324 |
| Jul 18 2024 | 21.64 | -0.40 | -1.81% | 22.00 | 22.57 | 21.47 | 632,306 |
| Jul 17 2024 | 22.04 | 0.14 | 0.64% | 21.94 | 22.235 | 21.83 | 778,955 |
| Jul 16 2024 | 21.90 | 1.20 | 5.80% | 21.02 | 21.91 | 21.02 | 760,736 |
| Jul 15 2024 | 20.70 | 0.16 | 0.78% | 20.76 | 21.15 | 20.655 | 757,173 |
| Jul 12 2024 | 20.54 | 0.37 | 1.83% | 20.55 | 20.79 | 20.415 | 771,297 |
| Jul 11 2024 | 20.17 | 0.87 | 4.51% | 19.78 | 20.33 | 19.74 | 711,979 |
| Jul 10 2024 | 19.30 | 0.47 | 2.50% | 18.92 | 19.30 | 18.8411 | 581,966 |
| Jul 09 2024 | 18.83 | -0.26 | -1.36% | 18.98 | 19.03 | 18.735 | 697,872 |
| Jul 08 2024 | 19.09 | 0.08 | 0.42% | 19.21 | 19.49 | 19.09 | 367,667 |
| Jul 05 2024 | 19.01 | -0.43 | -2.21% | 19.27 | 19.47 | 18.88 | 533,807 |
| Jul 03 2024 | 19.44 | 0.10 | 0.52% | 19.40 | 19.50 | 19.25 | 251,527 |
| Jul 02 2024 | 19.34 | 0.06 | 0.31% | 19.28 | 19.49 | 19.25 | 533,634 |
| Jul 01 2024 | 19.28 | -0.28 | -1.43% | 19.64 | 19.73 | 19.12 | 612,410 |
| Jun 28 2024 | 19.56 | 0.20 | 1.03% | 19.59 | 19.69 | 19.33 | 2,041,268 |
| Jun 27 2024 | 19.36 | -0.05 | -0.26% | 19.49 | 19.57 | 19.26 | 431,823 |
| Jun 26 2024 | 19.41 | -0.13 | -0.67% | 19.37 | 19.53 | 19.30 | 544,356 |
| Jun 25 2024 | 19.54 | -0.04 | -0.20% | 19.48 | 19.67 | 19.34 | 763,440 |
