Canada Markets closed

Resideo Technologies, Inc. (REZI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.52-0.81 (-2.96%)
At close: 04:00PM EST
26.52 0.00 (0.00%)
After hours: 06:03PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202127.5027.5026.1726.5226.52934,500
Dec. 02, 202126.4727.4326.1727.3327.33813,500
Dec. 01, 202126.9527.5626.1526.2326.231,057,500
Nov. 30, 202126.8927.2025.5526.0926.091,430,000
Nov. 29, 202127.2027.6826.8827.2527.251,120,100
Nov. 26, 202126.4526.8326.1526.5726.571,019,200
Nov. 24, 202127.3228.0727.3027.8227.82522,000
Nov. 23, 202127.6728.3527.4327.6127.61857,600
Nov. 22, 202127.6428.2427.2627.7827.78615,600
Nov. 19, 202127.0727.8827.0727.2627.26723,500
Nov. 18, 202127.8528.1127.2327.5327.53652,400
Nov. 17, 202127.5827.7726.8427.5827.58832,100
Nov. 16, 202127.1328.2926.9227.8327.83635,100
Nov. 15, 202128.0028.1627.0627.2527.25572,100
Nov. 12, 202127.8628.1027.2127.7627.76845,600
Nov. 11, 202127.0927.6126.3527.5627.56740,100
Nov. 10, 202126.9927.8226.9227.0327.032,190,600
Nov. 09, 202126.2227.5825.9227.1827.18753,200
Nov. 08, 202126.7127.0026.0026.2326.23409,100
Nov. 05, 202125.5526.8624.0026.4626.461,354,200
Nov. 04, 202127.3527.8526.9927.2027.20809,600
Nov. 03, 202125.8027.6225.6227.3527.35892,100
Nov. 02, 202126.1326.1325.3425.8625.86521,100
Nov. 01, 202124.7226.2224.5926.1226.12781,800
Oct. 29, 202125.0225.1924.4424.6624.66558,400
Oct. 28, 202124.4625.1624.4625.0825.08409,100
Oct. 27, 202125.0525.2124.1924.2324.23513,800
Oct. 26, 202125.9226.0925.1525.2025.20540,800
Oct. 25, 202125.6926.0725.4125.9525.95617,200
Oct. 22, 202125.6626.0125.6025.7725.77597,500
Oct. 21, 202125.4325.7425.1725.7125.71628,500
Oct. 20, 202125.2225.5324.9525.4325.43511,500
Oct. 19, 202125.4825.5224.7525.1125.11424,000
Oct. 18, 202124.7725.3024.4325.1825.18657,400
Oct. 15, 202125.5025.8625.1225.1725.17663,700
Oct. 14, 202123.9324.9123.6824.8924.89471,200
Oct. 13, 202123.5223.8223.3623.6423.64508,400
Oct. 12, 202123.6523.9823.3923.5123.51541,400
Oct. 11, 202123.5223.8823.5223.5723.57484,000
Oct. 08, 202124.2924.5423.5023.5223.52474,200
Oct. 07, 202124.2224.9524.1824.2924.29837,400
Oct. 06, 202123.9324.2723.1923.8423.84913,200
Oct. 05, 202124.6824.9824.3524.5824.58943,500
Oct. 04, 202125.0425.2324.4124.5124.51465,800
Oct. 01, 202124.8125.5724.8125.1225.12612,900
Sep. 30, 202125.3625.9524.7924.7924.79521,200
Sep. 29, 202125.4225.6825.0025.4225.42466,000
Sep. 28, 202125.9626.1324.8325.1725.17870,500
Sep. 27, 202125.2926.4325.2326.2626.26729,100
Sep. 24, 202125.6825.9025.4025.4225.42510,700
Sep. 23, 202125.5326.2325.3126.0026.001,075,100
Sep. 22, 202125.4525.8325.0825.1825.18677,600
Sep. 21, 202126.1626.2725.0325.1725.17731,900
Sep. 20, 202125.8826.4325.5526.3726.37802,100
Sep. 17, 202127.6927.8926.3826.7226.722,537,500
Sep. 16, 202128.5828.7327.2627.5827.58647,800
Sep. 15, 202127.8428.8527.6728.4428.44727,000
Sep. 14, 202128.8028.8727.6027.8227.82616,600
Sep. 13, 202129.4729.7028.4528.7128.71563,400
Sep. 10, 202129.5629.7128.9429.0029.00567,300
Sep. 09, 202130.0030.1729.3029.3929.39460,200
Sep. 08, 202130.7430.7629.8729.9629.96446,800
Sep. 07, 202131.7031.8330.9030.9130.91338,600
Sep. 03, 202132.3832.3831.4231.9131.91353,900
Sep. 02, 202132.3932.5831.7932.3632.36578,100
Sep. 01, 202132.3932.6431.5532.0432.04704,600
Aug. 31, 202132.4432.9431.7732.2432.24737,600
Aug. 30, 202132.3332.7632.1232.5232.52440,200
Aug. 27, 202131.3132.6031.2232.2432.24650,500
Aug. 26, 202130.9031.3230.8131.0531.05439,500
Aug. 25, 202130.5131.1430.3431.0431.04410,000
Aug. 24, 202130.0530.3929.9330.3530.35303,400
Aug. 23, 202129.6829.8229.2729.7929.79296,600
Aug. 20, 202128.6529.5028.2729.4129.41493,700
Aug. 19, 202128.6729.2628.3128.4528.45699,200
Aug. 18, 202129.7530.3029.0529.2029.20813,000
Aug. 17, 202130.0230.5629.4730.1130.11918,500
Aug. 16, 202130.5630.8530.3730.5830.58438,800
Aug. 13, 202131.3131.4730.8231.0531.05507,100
Aug. 12, 202130.7731.6030.7531.4731.47829,300
Aug. 11, 202130.5231.2629.9831.0031.00718,100
Aug. 10, 202130.0030.7729.9730.5030.50796,100
Aug. 09, 202131.7431.7529.9130.0030.00779,700
Aug. 06, 202131.6033.2530.1731.8931.89932,000
Aug. 05, 202130.7231.0330.3030.5030.50686,700
Aug. 04, 202130.4931.0030.0930.5030.50859,500
Aug. 03, 202129.3930.8728.9930.8630.861,010,600
Aug. 02, 202129.6830.6329.2129.4129.41871,800
Jul. 30, 202129.2429.8829.0129.5029.50608,900
Jul. 29, 202129.1429.9229.0029.6529.65422,100
Jul. 28, 202128.9929.3428.3128.8528.85705,800
Jul. 27, 202128.5528.9528.2528.8028.80453,100
Jul. 26, 202129.0829.5028.7029.0029.00413,100
Jul. 23, 202128.5729.0428.2529.0029.00385,000
Jul. 22, 202128.9928.9928.0528.2928.29697,900
Jul. 21, 202127.7329.2627.6328.9928.99852,100
Jul. 20, 202126.2527.8025.7927.4627.46890,200
Jul. 19, 202125.8026.4125.4626.2126.21860,100
Jul. 16, 202127.7928.1226.6426.7226.72412,100
Jul. 15, 202127.2227.9427.1227.5327.53387,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...