Resideo Technologies Inc (NY: REZI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	9.230	9.560	9.110	9.530	2,909,334	+0.27(+2.92%)
Oct 30, 2019	9.230	9.320	9.200	9.260	2,432,468	+0.01(+0.11%)
Oct 29, 2019	9.310	9.360	9.055	9.250	2,068,263	-0.06(-0.64%)
Oct 28, 2019	9.440	9.550	9.210	9.310	1,832,075	-0.05(-0.53%)
Oct 25, 2019	9.270	9.520	9.200	9.360	2,467,500	+0.09(+0.97%)
Oct 24, 2019	9.500	9.520	9.150	9.270	4,110,654	-0.23(-2.42%)
Oct 23, 2019	9.040	9.640	8.600	9.500	16,433,153	-5.73(-37.62%)
Oct 22, 2019	15.12	15.39	15.01	15.23	576,923	+0.10(+0.66%)
Oct 21, 2019	14.90	15.19	14.78	15.13	808,961	+0.42(+2.86%)
Oct 18, 2019	14.91	14.94	14.68	14.71	471,700	-0.28(-1.87%)
Oct 17, 2019	14.83	15.02	14.74	14.99	962,520	+0.23(+1.56%)
Oct 16, 2019	14.64	14.93	14.57	14.76	869,306	+0.14(+0.96%)
Oct 15, 2019	14.42	14.85	14.36	14.62	837,552	+0.27(+1.88%)
Oct 14, 2019	14.17	14.37	13.99	14.35	458,848	+0.01(+0.07%)
Oct 11, 2019	14.36	14.77	14.20	14.34	562,200	+0.24(+1.70%)
Oct 10, 2019	13.91	14.33	13.88	14.10	509,187	+0.28(+2.03%)
Oct 09, 2019	14.19	14.19	13.56	13.82	1,185,509	-0.20(-1.43%)
Oct 08, 2019	13.90	14.18	13.86	14.02	1,062,939	-0.08(-0.57%)
Oct 07, 2019	13.55	14.26	13.51	14.10	2,025,751	+0.54(+3.98%)
Oct 04, 2019	13.43	13.61	13.06	13.56	1,226,500	+0.11(+0.82%)
Oct 03, 2019	13.47	13.62	13.09	13.45	959,461	-0.17(-1.25%)
Oct 02, 2019	13.45	13.70	13.24	13.62	735,109	+0.05(+0.37%)
Oct 01, 2019	14.42	14.55	13.47	13.57	674,306	-0.78(-5.44%)
Sep 30, 2019	13.94	14.36	13.92	14.35	706,255	+0.44(+3.16%)
Sep 27, 2019	13.96	14.34	13.84	13.91	424,800	-0.01(-0.07%)
Sep 26, 2019	14.00	14.16	13.88	13.92	577,394	-0.14(-1.00%)
Sep 25, 2019	13.45	14.19	13.45	14.06	902,009	+0.60(+4.46%)
Sep 24, 2019	14.24	14.40	13.42	13.46	1,193,176	-0.81(-5.68%)
Sep 23, 2019	14.35	14.55	14.11	14.27	539,270	-0.31(-2.13%)
Sep 20, 2019	14.48	14.82	14.43	14.58	1,228,200	+0.08(+0.55%)
Sep 19, 2019	14.97	14.97	14.45	14.50	908,531	-0.39(-2.62%)
Sep 18, 2019	15.38	15.38	14.71	14.89	892,331	-0.57(-3.69%)
Sep 17, 2019	15.44	15.74	15.27	15.46	780,711	-0.23(-1.47%)
Sep 16, 2019	15.69	15.95	15.55	15.69	654,098	-0.03(-0.19%)
Sep 13, 2019	15.89	15.97	15.64	15.72	959,100	+0.01(+0.06%)
Sep 12, 2019	15.88	16.00	15.50	15.71	924,041	-0.18(-1.13%)
Sep 11, 2019	15.47	15.91	15.05	15.89	1,146,419	+0.40(+2.58%)
Sep 10, 2019	14.69	15.52	14.54	15.49	1,114,593	+0.75(+5.09%)
Sep 09, 2019	14.35	15.00	14.33	14.74	847,312	+0.41(+2.86%)
Sep 06, 2019	14.21	14.46	14.15	14.33	986,500	+0.09(+0.63%)
Sep 05, 2019	13.63	14.31	13.52	14.24	1,022,333	+0.86(+6.43%)
Sep 04, 2019	13.32	13.55	13.10	13.38	876,834	+0.27(+2.06%)
Sep 03, 2019	13.56	13.68	12.99	13.11	1,564,391	-0.67(-4.86%)
Aug 30, 2019	13.60	13.81	13.51	13.78	865,000	+0.27(+2.00%)
Aug 29, 2019	13.53	13.75	13.44	13.51	617,290	+0.09(+0.67%)
Aug 28, 2019	13.00	13.57	12.99	13.42	716,086	+0.33(+2.52%)
Aug 27, 2019	13.63	13.80	13.08	13.09	1,078,365	-0.46(-3.39%)
Aug 26, 2019	13.82	13.82	13.48	13.55	793,956	-0.16(-1.17%)
Aug 23, 2019	14.11	14.15	13.65	13.71	1,067,600	-0.50(-3.52%)
Aug 22, 2019	14.00	14.62	14.00	14.21	1,990,924	+0.32(+2.30%)
Aug 21, 2019	14.48	14.48	13.80	13.89	927,225	-0.43(-3.00%)
Aug 20, 2019	14.50	14.63	14.23	14.32	726,208	-0.30(-2.05%)
Aug 19, 2019	14.97	15.00	14.36	14.62	822,805	-0.05(-0.34%)
Aug 16, 2019	14.12	14.92	14.12	14.67	1,122,300	+0.66(+4.71%)
Aug 15, 2019	14.65	14.74	13.93	14.01	1,507,063	-0.63(-4.30%)
Aug 14, 2019	15.14	15.15	14.21	14.64	1,818,711	-0.67(-4.38%)
Aug 13, 2019	15.76	15.95	15.31	15.31	2,001,479	-0.26(-1.67%)
Aug 12, 2019	16.29	16.29	15.55	15.57	1,500,756	-0.88(-5.35%)
Aug 09, 2019	17.00	17.02	16.32	16.45	1,775,800	-0.63(-3.69%)
Aug 08, 2019	17.50	18.06	16.78	17.08	3,698,206	-0.02(-0.12%)
Aug 07, 2019	16.98	17.13	16.51	17.10	2,059,903	-0.22(-1.27%)
Aug 06, 2019	17.28	17.43	17.04	17.32	1,502,385	+0.22(+1.29%)
Aug 05, 2019	17.74	17.83	17.02	17.10	2,060,501	-0.96(-5.32%)
Aug 02, 2019	18.10	18.17	17.74	18.06	1,446,800	-0.23(-1.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.