Resideo Technologies Inc (3RT)
TG
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 | -0.6 | -2.7027027027 | 22.2 | 22.2 | 21.6 | 9 | 21.67692308 | DE |
| 4 | -3.4 | -13.6 | 25 | 25 | 21.6 | 22 | 23.75454545 | DE |
| 12 | 2.8 | 14.8936170213 | 18.8 | 26.6 | 18.8 | 157 | 23.56173444 | DE |
| 26 | 2.4 | 12.5 | 19.2 | 26.6 | 16.3 | 308 | 19.19919396 | DE |
| 52 | 6.4 | 42.1052631579 | 15.2 | 26.6 | 15.2 | 277 | 19.38124135 | DE |
| 156 | -0.96 | -4.25531914894 | 22.56 | 26.6 | 13.8 | 120 | 19.10582359 | DE |
| 260 | 1.14 | 5.57184750733 | 20.46 | 27.56 | 13.8 | 73 | 19.57466939 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1736458020 | 21.8 | 0.2 | 0.93 | 21.8 | 21.8 | 21.8 | 4 |
| 1736371620 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1736285220 | 21.6 | -0.6 | -2.70 | 21.6 | 21.6 | 21.6 | 20 |
| 1736198820 | 22.2 | -1.4 | -5.93 | 22.2 | 22.2 | 22.2 | 2 |
| 1735939620 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1735853220 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1735594020 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1735334820 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1734989220 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1734730020 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 45 |
| 1734643620 | 23.6 | -0.4 | -1.67 | 23.6 | 23.6 | 23.6 | 1 |
| 1734557220 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1734470820 | 24 | -1 | -4.00 | 24 | 24 | 24 | 41 |
| 1734384420 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1734125220 | 25 | -0.6 | -2.34 | 25 | 25 | 25 | 41 |
| 1734038820 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1733952420 | 25.6 | -0.2 | -0.78 | 25.6 | 25.6 | 25.6 | 39 |
| 1733866020 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1733779620 | 25.8 | -0.4 | -1.53 | 25.8 | 25.8 | 25.8 | 20 |
| 1733520420 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1733434020 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1733347620 | 26.2 | 0.4 | 1.55 | 26.2 | 26.2 | 26.2 | 40 |
| 1733261220 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1733174820 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 80 |
| 1732915620 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1732829220 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1732742820 | 25.8 | -0.8 | -3.01 | 25.8 | 25.8 | 25.8 | 2 |
| 1732656420 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1732570020 | 26.6 | 0.6 | 2.31 | 26.4 | 26.6 | 26.4 | 446 |
| 1732310820 | 26 | 0.6 | 2.36 | 26 | 26 | 26 | 150 |
| 1732224420 | 25.4 | 0.6 | 2.42 | 25.4 | 25.4 | 25.4 | 62 |
| 1732138020 | 24.8 | 0.2 | 0.81 | 24.6 | 24.8 | 24.6 | 782 |
| 1732051620 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1731965220 | 24.6 | 0.8 | 3.36 | 24.6 | 24.6 | 24.6 | 1 |
| 1731705960 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1731619560 | 23.8 | -0.2 | -0.83 | 24.4 | 24.4 | 23.8 | 280 |
| 1731533160 | 24 | 0.6 | 2.56 | 24 | 24 | 24 | 398 |
| 1731446820 | 23.4 | -0.2 | -0.85 | 23.4 | 23.4 | 23.4 | 3 |
| 1731360420 | 23.6 | 3.6 | 18.00 | 22.4 | 23.6 | 22.4 | 688 |
| 1731101220 | 20 | -0.2 | -0.99 | 20 | 20 | 20 | 71 |
| 1731014760 | 20.2 | 0.4 | 2.02 | 20.2 | 20.2 | 20.2 | 166 |
| 1730928360 | 19.8 | 1 | 5.32 | 19.8 | 19.8 | 19.8 | 630 |
| 1730841960 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1730755560 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1730496360 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1730409960 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1730323560 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1730237160 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 30 |
| 1730147160 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1729887960 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1729801560 | 18.8 | -0.2 | -1.05 | 18.8 | 18.8 | 18.8 | 40 |
| 1729715160 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1729628760 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1729542360 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1729283160 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1729196760 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1729110360 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1729023960 | 19 | 0.3 | 1.60 | 19 | 19 | 19 | 1 |
| 1728937620 | 18.7 | 0.2 | 1.08 | 18.7 | 18.7 | 18.7 | 1 |
| 1728630000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
