Residential Secure Income Plc Historical Data - RESI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	59.8	60	56	321765	58.32999272	DE
4	2.8	4.91228070175	57	61.6	56	191731	58.67133369	DE
12	5	9.12408759124	54.8	62	53.2	471175	58.46050583	DE
26	7.8	15	52	62	46.9	351639	55.92522705	DE
52	1.2	2.04778156997	58.6	62	45	297555	53.84175117	DE
156	-50.7	-45.8823529412	110.5	117.5	45	271002	74.99095193	DE
260	-36.6	-37.9668049793	96.4	117.5	45	234424	81.5167969	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734715800	57.6	-1.2	-2.04	57.6	57.6	56	762244
1734629400	58.8	0	0.00	57	58.8	57	282842
1734543000	58.8	-0.2	-0.34	58.6	58.8	58.6	148535
1734456600	59	-0.2	-0.34	60	60	58.6	37737
1734370200	59.2	0.8	1.37	59.8	59.8	58	377466
1734111000	58.4	0.4	0.69	56.8	58.4	56	111702
1734024600	58	-0.6	-1.02	59	59	58	62877
1733938200	58.6	0	0.00	58.6	58.6	58.6	29815
1733851800	58.6	0.6	1.03	57	58.6	57	76482
1733765400	58	-0.6	-1.02	59.8	59.8	58	397534
1733506200	58.6	0	0.00	58	58.6	58	77715
1733419800	58.6	-0.8	-1.35	58.2	58.6	58.2	140171
1733333400	59.4	0.2	0.34	58.4	59.4	58.4	146906
1733247000	59.2	-0.2	-0.34	60.2	60.2	59.2	148473
1733160600	59.4	-0.6	-1.00	59.2	59.8	58.4	556005
1732901400	60	-0.8	-1.32	61	61.6	60	91334
1732815000	60.8	1.8	3.05	59	60.8	59	123136
1732728600	59	0.8	1.37	59.6	59.6	59	77249
1732642200	58.2	0	0.00	58	59.8	58	56804
1732555800	58.2	-0.4	-0.68	57	59	57	129596
1732296600	58.6	-0.2	-0.34	57.4	58.6	57.4	57679
1732210200	58.8	0.4	0.68	59	59	57.8	321521
1732123800	58.4	0.2	0.34	59	59	57.6	97462
1732037400	58.2	1	1.75	58.6	58.6	58.2	57428
1731951000	57.2	1	1.78	58.8	58.8	57.2	148913
1731691800	56.2	-2	-3.44	56.2	57	56.2	127046
1731605400	58.2	0.6	1.04	56.4	58.4	56.4	151244
1731519000	57.6	1	1.77	56.4	58.4	56.4	105675
1731432600	56.6	-1.8	-3.08	58	58	56.6	400098
1731346200	58.4	1.4	2.46	56.4	58.4	56.2	287515
1731087000	57	-0.2	-0.35	58.4	58.4	57	79544
1731000600	57.2	0.2	0.35	56	58	56	117171
1730914200	57	-1.4	-2.40	58.2	58.2	56.2	116188
1730827800	58.4	0.2	0.34	56.4	59.8	56.4	67111
1730741400	58.2	0.4	0.69	56.2	59.8	56.2	3967554
1730482200	57.8	0.8	1.40	57	59.8	56.6	368338
1730395800	57	-1.8	-3.06	58.6	59.4	57	372308
1730309400	58.8	-1	-1.67	58.6	59.4	58.6	162158
1730223000	59.8	-1.2	-1.97	61	61	59.2	312808
1730136600	61	1	1.67	58.6	61	58.6	387918
1729873800	60	1.4	2.39	59	60	59	68041
1729787400	58.6	-0.6	-1.01	59.2	59.6	58.6	258048
1729701000	59.2	0.2	0.34	59.4	59.8	59.2	574959
1729614600	59	-0.2	-0.34	58.6	59.4	58.6	288090
1729528200	59.2	0.8	1.37	58.4	60	58.4	575357
1729269000	58.4	-0.4	-0.68	59	59.6	58.4	435448
1729182600	58.8	0.8	1.38	58.2	59	58.2	6600367
1729096200	58	-0.6	-1.02	58.6	58.6	57.6	967286
1729009800	58.6	0	0.00	58	58.6	57.4	860534
1728923400	58.6	0	0.00	59	59	58.6	504792
1728664200	58.6	0.4	0.69	58	59.2	57.6	158829
1728577800	58.2	-1	-1.69	59	59	58.2	264482
1728491400	59.2	1	1.72	57.4	60	57.4	700846
1728405000	58.2	-0.4	-0.68	59	59	58.2	656124
1728318600	58.6	0.2	0.34	59	59	57.6	555910
1728059400	58.4	0.4	0.69	60	60	58.4	988610
1727973000	58	3.6	6.62	61	62	56.2	1938615
1727886600	54.4	-0.2	-0.37	54.8	54.8	53.2	31029
1727800200	54.6	-0.2	-0.36	54.8	54.8	54.6	180141
1727713800	54.8	1	1.86	54.8	54.8	53.8	122700
1727454600	53.8	0.2	0.37	55	55	53.6	192260
1727368200	53.6	0	0.00	54.8	55	53	109972
1727281800	53.6	0	0.00	53.4	53.6	53	152957
1727195400	53.6	-0.2	-0.37	55	55	53.6	64376
1727109000	53.8	-0.6	-1.10	54.4	55	53.8	92964

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Residential Secure Income Plc (RESI)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Residential Secure Income Plc (RESI) Historical

Residential Secure Income Plc (RESI)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free