Canada markets open in 5 hours 3 minutes

Resideo Technologies, Inc. (REZI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.78+0.50 (+2.59%)
At close: 04:00PM EDT
19.78 0.00 (0.00%)
After hours: 05:48PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202419.4419.9219.4419.7819.781,259,900
Apr 22, 202419.4019.5219.2119.2819.28839,500
Apr 19, 202419.0819.4519.0619.2719.271,122,100
Apr 18, 202419.6319.6319.1219.2019.20846,900
Apr 17, 202419.9019.9219.1919.3919.391,259,400
Apr 16, 202420.1720.2519.6819.7619.76687,600
Apr 15, 202421.7021.7020.2020.3420.341,150,500
Apr 12, 202421.3921.6120.8721.0821.08507,900
Apr 11, 202421.6121.6721.4021.6121.61439,100
Apr 10, 202421.6621.8521.3621.5821.58562,900
Apr 09, 202422.0122.4021.9022.3422.34369,900
Apr 08, 202422.0822.2721.9521.9921.99653,800
Apr 05, 202421.8722.0421.7121.8521.85425,500
Apr 04, 202422.5022.5621.7621.8221.82466,400
Apr 03, 202421.8322.2621.8322.2222.22502,200
Apr 02, 202421.7621.9421.0921.9221.92612,700
Apr 01, 202422.5222.5221.8722.0522.05664,800
Mar 28, 202422.4222.7722.3922.4222.42644,600
Mar 27, 202422.7822.8422.2722.4722.47880,800
Mar 26, 202422.6422.8022.3822.4322.43494,400
Mar 25, 202422.4922.6022.3222.5022.50575,000
Mar 22, 202422.8623.1022.4022.4522.45629,400
Mar 21, 202423.0923.2122.7122.7922.79995,800
Mar 20, 202422.1923.1022.1022.8522.85768,700
Mar 19, 202422.2322.5622.1522.2022.20839,400
Mar 18, 202422.5922.8022.2522.2722.271,411,000
Mar 15, 202422.4922.9822.2022.6622.6611,966,900
Mar 14, 202422.8022.8922.3322.6522.651,272,000
Mar 13, 202422.5823.0522.5822.9422.941,020,600
Mar 12, 202422.6922.7222.2922.7022.70601,200
Mar 11, 202422.1922.8422.1422.7522.75754,700
Mar 08, 202423.0723.1722.1122.3022.301,011,900
Mar 07, 202422.5023.0622.4623.0023.001,059,000
Mar 06, 202422.1722.5522.0022.3422.34604,100
Mar 05, 202422.1022.4221.8921.9521.95519,900
Mar 04, 202422.6722.7522.2822.3122.31588,300
Mar 01, 202422.3422.7522.1722.6822.68623,200
Feb 29, 202422.6822.7822.1222.3322.331,058,100
Feb 28, 202421.8022.5721.7422.3022.30813,000
Feb 27, 202421.9922.2021.7822.0922.09787,200
Feb 26, 202421.4721.7521.3221.7321.73851,600
Feb 23, 202421.5721.7121.3821.5321.53673,600
Feb 22, 202421.2521.5821.0921.5321.53770,800
Feb 21, 202421.3421.3920.5821.2421.242,047,800
Feb 20, 202421.7722.0521.1921.3321.331,168,800
Feb 16, 202421.9222.4821.3422.2422.241,529,300
Feb 15, 202421.1622.2020.9222.1722.171,888,300
Feb 14, 202418.7021.1018.7021.0921.092,617,600
Feb 13, 202417.1817.5116.9217.0817.081,234,600
Feb 12, 202417.5717.8917.5717.8217.82914,800
Feb 09, 202417.3117.6317.2417.5817.58619,800
Feb 08, 202417.0517.3516.9117.3417.34698,900
Feb 07, 202416.9517.1216.7416.9816.98536,700
Feb 06, 202416.6716.9316.6216.8016.80418,900
Feb 05, 202416.8416.8816.5316.7516.75418,500
Feb 02, 202416.8717.2416.8117.1017.10464,500
Feb 01, 202416.9417.2016.8217.1917.19367,200
Jan 31, 202417.0917.3816.7516.7716.77640,000
Jan 30, 202417.3217.4817.1517.1617.16637,400
Jan 29, 202417.0517.4216.8717.4117.41518,000
Jan 26, 202417.1317.2017.0017.0817.08480,200
Jan 25, 202416.9217.0216.8217.0217.02492,700
Jan 24, 202417.0417.0516.5916.6816.68559,600
Jan 23, 202417.6417.6416.8016.8016.80534,400
Jan 22, 202417.2517.5217.2217.4617.46738,200
Jan 19, 202416.8217.0616.5717.0517.05744,600
Jan 18, 202416.7416.7916.6116.7016.70846,300
Jan 17, 202416.3816.6116.3616.5016.50705,700
Jan 16, 202416.7317.0016.4816.6516.651,213,400
Jan 12, 202417.5117.5116.9317.0317.03533,000
Jan 11, 202417.1117.2916.9317.2117.21842,100
Jan 10, 202417.2317.3517.1217.2217.22576,400
Jan 09, 202417.1517.3317.0917.2817.28593,300
Jan 08, 202417.2517.7517.1917.5017.50675,000
Jan 05, 202417.2717.5917.2017.2617.26626,300
Jan 04, 202417.7417.7417.3817.4017.40911,600
Jan 03, 202418.2218.2217.5717.6017.60592,800
Jan 02, 202418.6218.7918.2718.3418.34869,700
Dec 29, 202318.7918.9218.6618.8218.82684,100
Dec 28, 202318.9819.0318.8118.9118.91388,400
Dec 27, 202319.0919.1418.9318.9818.98476,200
Dec 26, 202319.0619.1318.9319.0219.02452,800
Dec 22, 202318.9019.2018.7718.9618.96501,300
Dec 21, 202318.5818.8818.4918.8418.84513,500
Dec 20, 202318.6519.0418.4218.4318.43991,300
Dec 19, 202318.3618.7718.2318.6618.66942,600
Dec 18, 202318.5718.6018.1818.2018.20987,800
Dec 15, 202318.7518.7818.3118.4218.422,637,500
Dec 14, 202318.2318.7818.0118.6718.67967,300
Dec 13, 202317.5617.8817.1217.8717.871,179,600
Dec 12, 202317.7317.7517.5317.5817.58629,800
Dec 11, 202317.4817.9217.4617.8417.84740,800
Dec 08, 202317.2417.5917.1317.5217.52914,200
Dec 07, 202317.1517.2417.0017.2317.23821,400
Dec 06, 202317.1717.4116.9217.0117.01589,400
Dec 05, 202316.8617.1316.6217.0617.06644,300
Dec 04, 202316.5816.9416.5816.8816.88827,400
Dec 01, 202316.3516.8216.2316.8116.81722,600
Nov 30, 202316.3916.5616.1616.4316.43790,200
Nov 29, 202316.4016.5316.2716.3616.36513,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...