Resideo Technologies Inc (NY: REZI )

Date	Open	High	Low	Close	Volume	Change (%)
May 15, 2024	22.18	22.25	21.91	22.02	551,775	+0.13(+0.59%)
May 14, 2024	21.97	22.09	21.63	21.89	635,380	+0.03(+0.14%)
May 13, 2024	21.92	21.99	21.48	21.86	852,609	+0.23(+1.06%)
May 10, 2024	21.54	21.72	21.31	21.63	781,405	+0.15(+0.70%)
May 09, 2024	21.13	21.62	21.11	21.48	760,076	+0.42(+1.99%)
May 08, 2024	20.65	21.07	20.65	21.06	581,568	+0.23(+1.10%)
May 07, 2024	20.88	21.00	20.64	20.83	797,158	+0.08(+0.39%)
May 06, 2024	20.74	21.02	20.63	20.75	866,808	+0.26(+1.27%)
May 03, 2024	20.54	21.33	20.20	20.49	1,152,301	+0.76(+3.85%)
May 02, 2024	19.49	19.83	19.16	19.73	1,018,588	+0.44(+2.28%)
May 01, 2024	19.61	19.78	19.29	19.29	630,948	-0.24(-1.23%)
Apr 30, 2024	19.95	20.02	19.53	19.53	690,606	-0.63(-3.12%)
Apr 29, 2024	20.00	20.25	19.96	20.16	617,714	+0.28(+1.41%)
Apr 26, 2024	19.91	20.09	19.79	19.88	541,387	+0.08(+0.40%)
Apr 25, 2024	19.63	19.84	19.42	19.80	950,185	-0.01(-0.05%)
Apr 24, 2024	19.69	20.14	19.44	19.81	1,099,055	+0.03(+0.15%)
Apr 23, 2024	19.44	19.92	19.44	19.78	1,259,892	+0.50(+2.59%)
Apr 22, 2024	19.40	19.52	19.21	19.28	839,455	+0.01(+0.05%)
Apr 19, 2024	19.08	19.45	19.06	19.27	1,122,098	+0.07(+0.36%)
Apr 18, 2024	19.63	19.63	19.12	19.20	846,859	-0.19(-0.98%)
Apr 17, 2024	19.90	19.92	19.19	19.39	1,259,372	-0.37(-1.87%)
Apr 16, 2024	20.17	20.25	19.68	19.76	687,553	-0.58(-2.85%)
Apr 15, 2024	21.70	21.70	20.20	20.34	1,150,516	-0.74(-3.51%)
Apr 12, 2024	21.39	21.61	20.87	21.08	507,921	-0.53(-2.45%)
Apr 11, 2024	21.61	21.67	21.40	21.61	439,103	+0.03(+0.14%)
Apr 10, 2024	21.66	21.85	21.36	21.58	562,928	-0.76(-3.40%)
Apr 09, 2024	22.01	22.40	21.90	22.34	369,913	+0.35(+1.59%)
Apr 08, 2024	22.08	22.27	21.95	21.99	653,800	+0.14(+0.64%)
Apr 05, 2024	21.87	22.04	21.71	21.85	425,543	+0.03(+0.14%)
Apr 04, 2024	22.50	22.56	21.76	21.82	466,373	-0.40(-1.80%)
Apr 03, 2024	21.83	22.26	21.83	22.22	502,231	+0.30(+1.37%)
Apr 02, 2024	21.76	21.94	21.09	21.92	612,708	-0.13(-0.59%)
Apr 01, 2024	22.52	22.52	21.86	22.05	664,817	-0.37(-1.65%)
Mar 28, 2024	22.42	22.56	22.39	22.42	644,555	-0.05(-0.22%)
Mar 27, 2024	22.78	22.84	22.27	22.47	880,774	+0.04(+0.18%)
Mar 26, 2024	22.64	22.80	22.38	22.43	494,395	-0.07(-0.31%)
Mar 25, 2024	22.49	22.60	22.32	22.50	575,013	+0.05(+0.22%)
Mar 22, 2024	22.86	23.10	22.40	22.45	629,392	-0.34(-1.49%)
Mar 21, 2024	23.09	23.21	22.71	22.79	996,270	-0.06(-0.26%)
Mar 20, 2024	22.19	23.09	22.10	22.85	768,665	+0.65(+2.93%)
Mar 19, 2024	22.23	22.56	22.15	22.20	839,438	-0.07(-0.31%)
Mar 18, 2024	22.59	22.80	22.25	22.27	1,410,992	-0.39(-1.72%)
Mar 15, 2024	22.49	22.98	22.20	22.66	11,966,899	+0.01(+0.04%)
Mar 14, 2024	22.80	22.89	22.33	22.65	1,326,222	-0.29(-1.26%)
Mar 13, 2024	22.58	23.05	22.58	22.94	1,020,572	+0.24(+1.06%)
Mar 12, 2024	22.69	22.71	22.29	22.70	601,231	-0.05(-0.22%)
Mar 11, 2024	22.19	22.84	22.14	22.75	754,689	+0.45(+2.02%)
Mar 08, 2024	23.07	23.17	22.11	22.30	1,011,915	-0.70(-3.04%)
Mar 07, 2024	22.50	23.05	22.45	23.00	1,059,078	+0.66(+2.95%)
Mar 06, 2024	22.17	22.55	22.00	22.34	604,112	+0.39(+1.78%)
Mar 05, 2024	22.10	22.42	21.89	21.95	519,935	-0.36(-1.61%)
Mar 04, 2024	22.67	22.75	22.28	22.31	588,276	-0.37(-1.63%)
Mar 01, 2024	22.34	22.75	22.17	22.68	623,187	+0.35(+1.57%)
Feb 29, 2024	22.68	22.78	22.12	22.33	1,058,053	+0.03(+0.13%)
Feb 28, 2024	21.80	22.57	21.74	22.30	812,997	+0.21(+0.95%)
Feb 27, 2024	21.99	22.20	21.78	22.09	787,220	+0.36(+1.66%)
Feb 26, 2024	21.47	21.75	21.32	21.73	851,583	+0.20(+0.93%)
Feb 23, 2024	21.57	21.71	21.38	21.53	673,556	+0.00(+0.00%)
Feb 22, 2024	21.25	21.58	21.09	21.53	770,809	+0.29(+1.37%)
Feb 21, 2024	21.34	21.39	20.58	21.24	2,047,762	-0.09(-0.42%)
Feb 20, 2024	21.77	22.05	21.19	21.33	1,168,801	-0.91(-4.09%)
Feb 16, 2024	21.92	22.48	21.34	22.24	1,529,351	+0.07(+0.32%)
Feb 15, 2024	21.16	22.20	20.92	22.17	1,888,301	+1.08(+5.12%)
Feb 14, 2024	18.70	21.10	18.70	21.09	2,617,553	+4.01(+23.48%)
Feb 13, 2024	17.18	17.51	16.92	17.08	1,234,568	-0.74(-4.15%)
Feb 12, 2024	17.57	17.89	17.57	17.82	914,813	+0.24(+1.37%)
Feb 09, 2024	17.31	17.63	17.24	17.58	619,788	+0.24(+1.38%)
Feb 08, 2024	17.05	17.35	16.91	17.34	698,864	+0.36(+2.12%)
Feb 07, 2024	16.95	17.12	16.74	16.98	536,745	+0.18(+1.07%)
Feb 06, 2024	16.67	16.93	16.62	16.80	418,897	+0.05(+0.30%)
Feb 05, 2024	16.84	16.88	16.53	16.75	418,500	-0.35(-2.05%)
Feb 02, 2024	16.87	17.24	16.81	17.10	464,505	-0.09(-0.52%)
Feb 01, 2024	16.94	17.20	16.82	17.19	367,185	+0.42(+2.50%)
Jan 31, 2024	17.09	17.38	16.75	16.77	639,981	-0.39(-2.27%)
Jan 30, 2024	17.32	17.48	17.15	17.16	637,390	-0.25(-1.44%)
Jan 29, 2024	17.05	17.42	16.87	17.41	518,044	+0.33(+1.93%)
Jan 26, 2024	17.13	17.20	17.00	17.08	480,159	+0.06(+0.35%)
Jan 25, 2024	16.92	17.02	16.82	17.02	492,651	+0.34(+2.04%)
Jan 24, 2024	17.04	17.05	16.59	16.68	559,591	-0.12(-0.71%)
Jan 23, 2024	17.64	17.64	16.80	16.80	534,382	-0.66(-3.78%)
Jan 22, 2024	17.25	17.52	17.22	17.46	738,196	+0.41(+2.40%)
Jan 19, 2024	16.82	17.06	16.57	17.05	744,621	+0.35(+2.10%)
Jan 18, 2024	16.74	16.79	16.61	16.70	846,255	+0.20(+1.21%)
Jan 17, 2024	16.38	16.61	16.36	16.50	705,710	-0.15(-0.90%)
Jan 16, 2024	16.73	16.77	16.48	16.65	1,213,417	-0.38(-2.23%)
Jan 12, 2024	17.51	17.51	16.93	17.03	533,030	-0.18(-1.05%)
Jan 11, 2024	17.11	17.29	16.93	17.21	842,144	-0.01(-0.06%)
Jan 10, 2024	17.23	17.34	17.12	17.22	576,368	-0.06(-0.35%)
Jan 09, 2024	17.15	17.33	17.09	17.28	593,289	-0.22(-1.26%)
Jan 08, 2024	17.25	17.75	17.19	17.50	674,955	+0.24(+1.39%)
Jan 05, 2024	17.27	17.59	17.20	17.26	626,333	-0.14(-0.80%)
Jan 04, 2024	17.74	17.74	17.38	17.40	911,614	-0.20(-1.14%)
Jan 03, 2024	18.22	18.22	17.57	17.60	592,345	-0.74(-4.03%)
Jan 02, 2024	18.62	18.79	18.27	18.34	869,739	-0.48(-2.55%)
Dec 29, 2023	18.79	18.92	18.66	18.82	684,118	-0.09(-0.48%)
Dec 28, 2023	18.98	19.03	18.81	18.91	388,367	-0.07(-0.37%)
Dec 27, 2023	19.09	19.14	18.93	18.98	476,219	-0.04(-0.21%)
Dec 26, 2023	19.06	19.13	18.93	19.02	452,772	+0.06(+0.32%)
Dec 22, 2023	18.90	19.20	18.77	18.96	501,295	+0.12(+0.64%)
Dec 21, 2023	18.58	18.88	18.49	18.84	513,506	+0.41(+2.22%)
Dec 20, 2023	18.65	19.04	18.42	18.43	991,260	-0.23(-1.23%)
Dec 19, 2023	18.36	18.77	18.23	18.66	942,640	+0.46(+2.53%)
Dec 18, 2023	18.57	18.60	18.18	18.20	987,835	-0.22(-1.19%)
Dec 15, 2023	18.75	18.78	18.31	18.42	2,637,537	-0.25(-1.34%)
Dec 14, 2023	18.23	18.78	18.01	18.67	967,287	+0.80(+4.48%)
Dec 13, 2023	17.56	17.88	17.12	17.87	1,179,637	+0.29(+1.65%)
Dec 12, 2023	17.73	17.75	17.53	17.58	629,758	-0.26(-1.46%)
Dec 11, 2023	17.48	17.91	17.46	17.84	740,838	+0.32(+1.83%)
Dec 08, 2023	17.24	17.59	17.13	17.52	914,220	+0.29(+1.68%)
Dec 07, 2023	17.15	17.24	17.00	17.23	821,374	+0.22(+1.29%)
Dec 06, 2023	17.17	17.41	16.92	17.01	589,373	-0.05(-0.29%)
Dec 05, 2023	16.86	17.13	16.62	17.06	644,285	+0.18(+1.07%)
Dec 04, 2023	16.58	16.94	16.58	16.88	827,399	+0.07(+0.42%)
Dec 01, 2023	16.35	16.82	16.23	16.81	722,618	+0.38(+2.31%)
Nov 30, 2023	16.39	16.56	16.16	16.43	790,224	+0.07(+0.43%)
Nov 29, 2023	16.40	16.53	16.27	16.36	512,956	+0.11(+0.68%)
Nov 28, 2023	16.36	16.39	16.18	16.25	652,840	-0.12(-0.73%)
Nov 27, 2023	16.28	16.48	16.17	16.37	412,590	+0.02(+0.12%)
Nov 24, 2023	16.34	16.43	16.22	16.35	353,185	+0.05(+0.31%)
Nov 22, 2023	16.28	16.45	16.06	16.30	991,078	+0.24(+1.49%)
Nov 21, 2023	16.34	16.43	16.05	16.06	648,095	-0.43(-2.61%)
Nov 20, 2023	16.67	16.75	16.42	16.49	909,831	-0.28(-1.67%)
Nov 17, 2023	16.66	16.81	16.50	16.77	620,911	+0.20(+1.21%)
Nov 16, 2023	16.62	16.73	16.36	16.57	584,755	-0.15(-0.90%)
Nov 15, 2023	16.62	16.95	16.59	16.72	685,185	+0.12(+0.72%)
Nov 14, 2023	16.22	16.65	16.15	16.60	886,832	+0.89(+5.67%)
Nov 13, 2023	15.70	15.91	15.70	15.71	715,104	-0.09(-0.57%)
Nov 10, 2023	15.59	15.87	15.44	15.80	979,814	+0.29(+1.87%)
Nov 09, 2023	15.86	15.88	15.49	15.51	501,194	-0.25(-1.59%)
Nov 08, 2023	15.85	15.95	15.68	15.76	873,824	-0.09(-0.57%)
Nov 07, 2023	16.01	16.10	15.68	15.85	922,796	-0.25(-1.55%)
Nov 06, 2023	15.81	16.10	15.70	16.10	744,639	+0.24(+1.51%)
Nov 03, 2023	15.98	16.22	15.74	15.86	694,733	+0.33(+2.12%)
Nov 02, 2023	15.50	15.75	14.97	15.53	1,249,626	+0.84(+5.72%)
Nov 01, 2023	14.47	14.77	14.21	14.69	1,308,533	+0.21(+1.45%)
Oct 31, 2023	14.34	14.59	14.33	14.48	792,666	+0.10(+0.70%)
Oct 30, 2023	14.51	14.66	14.37	14.38	774,837	+0.07(+0.49%)
Oct 27, 2023	14.43	14.56	14.20	14.31	1,039,764	-0.14(-0.97%)
Oct 26, 2023	14.87	15.05	14.41	14.45	852,461	-0.28(-1.90%)
Oct 25, 2023	14.78	14.87	14.55	14.73	751,007	-0.23(-1.54%)
Oct 24, 2023	14.56	14.97	14.56	14.96	909,769	+0.53(+3.67%)
Oct 23, 2023	14.55	14.74	14.42	14.43	1,050,721	-0.19(-1.30%)
Oct 20, 2023	14.88	14.97	14.61	14.62	713,380	-0.13(-0.88%)
Oct 19, 2023	14.56	14.98	14.48	14.75	682,065	+0.15(+1.03%)
Oct 18, 2023	15.01	15.14	14.54	14.60	439,805	-0.62(-4.07%)
Oct 17, 2023	15.01	15.49	15.01	15.22	706,887	+0.02(+0.13%)
Oct 16, 2023	14.96	15.30	14.86	15.20	681,615	+0.47(+3.19%)
Oct 13, 2023	15.48	15.48	14.70	14.73	572,339	-0.72(-4.66%)
Oct 12, 2023	15.74	15.78	15.15	15.45	528,499	-0.30(-1.90%)
Oct 11, 2023	15.62	15.92	15.62	15.75	606,801	+0.14(+0.90%)
Oct 10, 2023	15.80	15.94	15.60	15.61	419,843	-0.06(-0.38%)
Oct 09, 2023	15.59	15.75	15.52	15.67	578,830	-0.03(-0.19%)
Oct 06, 2023	15.47	15.92	15.41	15.70	448,506	+0.10(+0.64%)
Oct 05, 2023	15.52	15.68	15.42	15.60	509,816	+0.03(+0.19%)
Oct 04, 2023	15.43	15.69	15.32	15.57	543,448	+0.13(+0.84%)
Oct 03, 2023	15.69	15.83	15.36	15.44	380,604	-0.29(-1.84%)
Oct 02, 2023	15.73	15.84	15.56	15.73	636,957	-0.07(-0.44%)
Sep 29, 2023	16.41	16.43	15.76	15.80	682,887	-0.51(-3.13%)
Sep 28, 2023	16.03	16.34	15.93	16.31	1,010,879	+0.31(+1.94%)
Sep 27, 2023	15.98	16.16	15.80	16.00	494,988	+0.21(+1.33%)
Sep 26, 2023	16.03	16.23	15.76	15.79	434,284	-0.36(-2.23%)
Sep 25, 2023	15.83	16.20	16.10	16.15	428,610	+0.17(+1.06%)
Sep 22, 2023	16.05	16.14	15.94	15.98	394,018	-0.08(-0.50%)
Sep 21, 2023	15.80	16.18	15.70	16.06	657,243	+0.15(+0.94%)
Sep 20, 2023	16.38	16.50	15.90	15.91	367,926	-0.31(-1.91%)
Sep 19, 2023	16.26	16.50	16.10	16.22	394,662	+0.03(+0.19%)
Sep 18, 2023	16.13	16.55	16.13	16.19	522,533	+0.15(+0.94%)
Sep 15, 2023	16.01	16.31	15.95	16.04	2,659,359	-0.02(-0.12%)
Sep 14, 2023	15.81	16.13	15.81	16.06	615,426	+0.45(+2.88%)
Sep 13, 2023	15.82	15.85	15.55	15.61	550,834	-0.23(-1.45%)
Sep 12, 2023	15.80	15.93	15.66	15.84	550,732	-0.13(-0.81%)
Sep 11, 2023	16.07	16.13	15.95	15.97	564,560	+0.00(+0.00%)
Sep 08, 2023	16.05	16.07	15.85	15.97	450,292	-0.15(-0.93%)
Sep 07, 2023	16.30	16.32	16.07	16.12	662,745	-0.33(-2.01%)
Sep 06, 2023	16.50	16.69	16.39	16.45	398,321	-0.06(-0.36%)
Sep 05, 2023	16.83	16.83	16.37	16.51	726,252	-0.58(-3.39%)
Sep 01, 2023	17.07	17.30	17.01	17.09	350,729	+0.23(+1.36%)
Aug 31, 2023	16.67	16.94	16.64	16.86	438,116	+0.11(+0.66%)
Aug 30, 2023	16.57	16.79	16.52	16.75	303,494	+0.06(+0.36%)
Aug 29, 2023	16.24	16.77	16.08	16.69	435,275	+0.50(+3.09%)
Aug 28, 2023	16.47	16.60	16.18	16.19	371,663	-0.13(-0.80%)
Aug 25, 2023	16.36	16.47	16.09	16.32	393,517	+0.04(+0.25%)
Aug 24, 2023	16.22	16.38	16.12	16.28	603,861	-0.08(-0.49%)
Aug 23, 2023	16.09	16.51	16.01	16.36	529,877	+0.24(+1.49%)
Aug 22, 2023	15.90	16.16	15.83	16.12	389,942	+0.26(+1.64%)
Aug 21, 2023	16.02	16.07	15.78	15.86	644,026	-0.20(-1.25%)
Aug 18, 2023	15.91	16.19	15.88	16.06	462,629	+0.01(+0.06%)
Aug 17, 2023	15.99	16.23	15.90	16.05	649,910	+0.15(+0.94%)
Aug 16, 2023	15.85	16.12	15.84	15.90	359,992	+0.00(+0.00%)
Aug 15, 2023	15.80	15.97	15.75	15.90	393,112	-0.04(-0.25%)
Aug 14, 2023	16.28	16.28	15.83	15.94	552,138	-0.56(-3.39%)
Aug 11, 2023	16.06	16.58	16.06	16.50	578,369	+0.37(+2.29%)
Aug 10, 2023	15.94	16.32	15.94	16.13	529,338	+0.19(+1.19%)
Aug 09, 2023	15.53	15.99	15.48	15.94	600,711	+0.23(+1.46%)
Aug 08, 2023	15.65	15.78	15.30	15.71	781,049	-0.11(-0.70%)
Aug 07, 2023	15.25	15.89	15.22	15.82	984,876	+0.55(+3.60%)
Aug 04, 2023	16.24	16.39	15.20	15.27	2,210,929	-2.68(-14.93%)
Aug 03, 2023	18.34	18.47	17.84	17.95	535,667	-0.41(-2.23%)
Aug 02, 2023	18.47	18.58	18.28	18.36	454,270	-0.28(-1.50%)
Aug 01, 2023	18.68	18.76	18.57	18.64	511,968	-0.08(-0.43%)
Jul 31, 2023	18.50	18.73	18.50	18.72	391,695	+0.21(+1.13%)
Jul 28, 2023	18.76	18.81	18.41	18.51	307,775	+0.01(+0.05%)
Jul 27, 2023	18.72	18.72	18.39	18.50	441,948	-0.06(-0.32%)
Jul 26, 2023	18.34	18.71	18.34	18.56	480,519	+0.23(+1.25%)
Jul 25, 2023	18.22	18.48	18.22	18.33	481,804	-0.02(-0.11%)
Jul 24, 2023	18.04	18.48	18.04	18.35	424,956	+0.29(+1.61%)
Jul 21, 2023	18.49	18.49	18.04	18.06	356,236	-0.26(-1.42%)
Jul 20, 2023	18.75	18.75	18.24	18.32	256,229	-0.33(-1.77%)
Jul 19, 2023	18.80	18.84	18.53	18.65	373,379	-0.05(-0.27%)
Jul 18, 2023	18.60	18.80	18.52	18.70	302,333	+0.21(+1.14%)
Jul 17, 2023	18.15	18.67	17.96	18.49	443,236	+0.35(+1.93%)
Jul 14, 2023	17.99	18.16	17.80	18.14	368,224	+0.09(+0.50%)
Jul 13, 2023	17.75	18.06	17.57	18.05	635,414	+0.43(+2.44%)
Jul 12, 2023	17.81	17.95	17.61	17.62	435,098	+0.23(+1.32%)
Jul 11, 2023	17.38	17.58	17.21	17.39	286,743	+0.09(+0.52%)
Jul 10, 2023	16.76	17.31	16.76	17.30	352,287	+0.43(+2.55%)
Jul 07, 2023	16.69	17.13	16.59	16.87	317,690	+0.31(+1.87%)
Jul 06, 2023	16.96	17.10	16.48	16.56	463,876	-0.73(-4.22%)
Jul 05, 2023	17.38	17.47	17.09	17.29	803,149	-0.22(-1.26%)
Jul 03, 2023	17.55	17.79	17.47	17.51	232,584	-0.15(-0.85%)
Jun 30, 2023	17.99	17.99	17.65	17.66	439,347	-0.12(-0.67%)
Jun 29, 2023	17.33	17.78	17.33	17.78	933,289	+0.41(+2.36%)
Jun 28, 2023	17.52	17.53	17.30	17.37	398,360	-0.14(-0.80%)
Jun 27, 2023	17.30	17.67	17.25	17.51	532,958	+0.18(+1.04%)
Jun 26, 2023	17.22	17.50	17.20	17.33	421,472	+0.12(+0.70%)
Jun 23, 2023	17.23	17.55	17.04	17.21	658,034	-0.37(-2.10%)
Jun 22, 2023	17.85	17.85	17.51	17.58	362,662	-0.29(-1.62%)
Jun 21, 2023	17.70	17.99	17.66	17.87	342,450	+0.08(+0.45%)
Jun 20, 2023	17.51	17.86	17.43	17.79	374,412	+0.17(+0.96%)
Jun 16, 2023	17.84	17.84	17.41	17.62	1,686,217	-0.02(-0.11%)

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.