Resideo Technologies Inc (NY: REZI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	19.60	19.69	19.26	19.68	896,700	-0.32(-1.60%)
May 30, 2019	19.90	20.28	19.85	20.00	705,680	+0.04(+0.20%)
May 29, 2019	20.20	20.32	19.71	19.96	744,937	-0.61(-2.97%)
May 28, 2019	21.09	21.09	20.54	20.57	669,381	-0.03(-0.15%)
May 24, 2019	20.42	21.04	20.30	20.60	661,100	+0.30(+1.48%)
May 23, 2019	20.99	21.40	20.09	20.30	1,036,137	-1.46(-6.71%)
May 22, 2019	21.81	21.88	21.62	21.76	562,867	+0.00(+0.00%)
May 21, 2019	22.07	22.23	21.72	21.76	744,530	-0.24(-1.09%)
May 20, 2019	21.79	22.15	21.57	22.00	1,173,156	-0.02(-0.09%)
May 17, 2019	22.68	22.83	21.97	22.02	784,500	-0.95(-4.14%)
May 16, 2019	22.75	23.26	22.65	22.97	392,228	+0.36(+1.59%)
May 15, 2019	22.27	22.68	22.18	22.61	371,607	+0.11(+0.49%)
May 14, 2019	22.64	22.75	22.44	22.50	502,995	+0.00(+0.00%)
May 13, 2019	23.33	23.33	22.32	22.50	528,123	-1.36(-5.70%)
May 10, 2019	22.56	23.99	22.56	23.86	707,600	+1.19(+5.25%)
May 09, 2019	23.02	23.02	21.40	22.67	2,004,920	-0.19(-0.83%)
May 08, 2019	22.68	23.04	22.62	22.86	1,259,010	-0.04(-0.17%)
May 07, 2019	22.83	23.10	22.70	22.90	1,352,100	-0.23(-0.99%)
May 06, 2019	22.55	23.26	22.50	23.13	939,880	-0.19(-0.81%)
May 03, 2019	22.81	23.37	22.81	23.32	970,200	+0.65(+2.87%)
May 02, 2019	22.93	23.19	22.21	22.67	1,264,757	-0.25(-1.09%)
May 01, 2019	22.87	23.39	22.82	22.92	785,880	+0.22(+0.97%)
Apr 30, 2019	22.75	22.88	22.54	22.70	866,995	-0.10(-0.44%)
Apr 29, 2019	22.32	22.97	22.17	22.80	1,045,848	+0.46(+2.06%)
Apr 26, 2019	21.73	22.43	21.60	22.34	749,500	+0.60(+2.76%)
Apr 25, 2019	21.48	21.83	21.28	21.74	850,212	+0.07(+0.32%)
Apr 24, 2019	21.44	21.89	21.35	21.67	925,648	+0.09(+0.42%)
Apr 23, 2019	20.98	21.58	20.84	21.58	811,062	+0.67(+3.20%)
Apr 22, 2019	20.50	20.93	20.50	20.91	470,032	+0.25(+1.21%)
Apr 18, 2019	20.67	20.78	20.54	20.66	610,500	-0.05(-0.24%)
Apr 17, 2019	20.52	20.75	20.52	20.71	2,005,475	+0.35(+1.72%)
Apr 16, 2019	20.35	20.50	20.28	20.36	765,496	+0.09(+0.44%)
Apr 15, 2019	20.25	20.43	20.05	20.27	1,440,679	+0.02(+0.10%)
Apr 12, 2019	20.00	20.40	19.95	20.25	1,535,100	+0.29(+1.45%)
Apr 11, 2019	19.86	19.99	19.73	19.96	481,390	+0.07(+0.35%)
Apr 10, 2019	19.80	19.95	19.70	19.89	857,613	+0.12(+0.61%)
Apr 09, 2019	19.94	20.02	19.68	19.77	749,297	-0.28(-1.40%)
Apr 08, 2019	19.89	20.19	19.85	20.05	1,326,893	+0.06(+0.30%)
Apr 05, 2019	19.22	19.99	19.22	19.99	1,094,200	+0.79(+4.11%)
Apr 04, 2019	19.95	20.05	19.10	19.20	573,769	-0.74(-3.71%)
Apr 03, 2019	19.59	20.01	19.52	19.94	1,698,913	+0.46(+2.36%)
Apr 02, 2019	20.06	20.06	19.46	19.48	592,027	-0.56(-2.79%)
Apr 01, 2019	19.41	20.33	19.37	20.04	932,104	+0.75(+3.89%)
Mar 29, 2019	19.28	19.35	18.79	19.29	1,930,300	+0.24(+1.26%)
Mar 28, 2019	19.01	19.35	18.88	19.05	1,183,696	+0.09(+0.47%)
Mar 27, 2019	19.47	19.69	18.83	18.96	975,530	-0.54(-2.77%)
Mar 26, 2019	19.67	19.79	19.19	19.50	949,893	-0.06(-0.31%)
Mar 25, 2019	19.69	19.75	19.35	19.56	586,483	-0.21(-1.06%)
Mar 22, 2019	20.20	20.37	19.67	19.77	839,900	-0.61(-2.99%)
Mar 21, 2019	19.87	20.58	19.85	20.38	691,689	+0.41(+2.05%)
Mar 20, 2019	20.62	20.68	19.94	19.97	846,334	-0.63(-3.06%)
Mar 19, 2019	20.70	20.70	20.15	20.60	1,254,023	+0.14(+0.68%)
Mar 18, 2019	19.93	20.62	19.93	20.46	972,122	+0.45(+2.25%)
Mar 15, 2019	19.92	20.39	19.92	20.01	1,359,900	+0.31(+1.57%)
Mar 14, 2019	20.41	20.66	19.63	19.70	1,748,183	-0.80(-3.90%)
Mar 13, 2019	20.33	20.67	20.26	20.50	1,616,784	+0.18(+0.89%)
Mar 12, 2019	20.56	20.74	20.22	20.32	2,072,266	-0.04(-0.20%)
Mar 11, 2019	19.69	20.73	19.69	20.36	2,579,047	+0.58(+2.93%)
Mar 08, 2019	18.94	19.80	18.29	19.78	3,018,700	+0.82(+4.32%)
Mar 07, 2019	21.00	21.14	17.60	18.96	10,925,064	-5.79(-23.39%)
Mar 06, 2019	24.90	25.12	24.66	24.75	1,068,633	-0.17(-0.68%)
Mar 05, 2019	25.16	25.36	24.90	24.92	831,863	-0.34(-1.35%)
Mar 04, 2019	25.40	25.74	25.04	25.26	1,041,392	-0.01(-0.04%)

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.