Resideo Technologies, Inc. Common Stock (REZI)

18.73
+0.00 (0.00%)
NYSE · Last Trade: Nov 2nd, 4:47 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Resideo Technologies, Inc. Common Stock (REZI)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202618.6118.9518.4418.731,181,58518.73
10/29/202618.2618.9818.2618.801,282,15418.80
10/28/202618.4618.4618.0118.311,005,14318.31
10/27/202618.0818.3917.7218.291,533,30418.29
10/26/202617.8818.1517.2217.831,358,90117.83
10/23/202617.6017.8617.3417.861,027,97417.86
10/22/202617.3817.8217.2517.791,036,77417.79
10/21/202617.1717.5917.0517.481,239,79517.48
10/20/202616.6117.2516.4817.071,650,81117.07
10/19/202616.6016.8816.3416.60966,86416.60
10/16/202616.6016.9316.3416.461,368,11716.46
10/15/202616.3816.6816.1616.581,387,08416.58
10/14/202616.4116.5915.9016.212,002,09916.21
10/13/202616.5016.8016.3316.612,278,53616.61
10/12/202616.9317.1416.6216.632,288,79916.63
10/09/202617.2617.2916.9117.071,556,91117.07
10/08/202617.3517.5916.7917.204,343,77617.20
10/07/202618.4818.4817.2217.564,184,87317.56
10/06/202618.6919.0018.4518.921,157,43418.92
10/05/202618.4018.7118.0118.561,788,34418.56
10/02/202618.6118.8418.3418.351,365,02318.35
10/01/202618.1618.4117.5118.172,203,16218.17
9/30/202618.1818.3517.7318.152,010,26118.15
9/29/202618.2818.4118.0218.121,482,50218.12
9/28/202618.0818.4817.9618.221,275,21518.22
9/25/202618.5018.7818.2518.271,334,75018.27
9/24/202618.4518.6518.1418.301,453,83918.30
9/23/202618.7518.9318.4518.681,504,07018.68
9/22/202619.1619.1618.7018.881,066,53918.88
9/21/202618.6719.2218.4818.812,222,90218.81
9/18/202618.3618.6418.1818.377,036,09118.37
9/17/202619.1019.2318.4518.521,655,65718.52
9/16/202618.8219.0818.5018.672,493,94018.67
9/15/202619.1619.3018.5618.712,845,67318.71
9/14/202619.1019.5718.9019.432,096,19819.43
9/11/202619.1119.2118.7719.112,019,19919.11
9/10/202618.5819.4218.5018.831,992,50918.83
9/09/202619.4819.7218.8218.882,210,92918.88
9/08/202619.8019.8719.3419.642,171,43019.64
9/04/202619.5320.0419.4319.881,391,57819.88
9/03/202619.5019.6519.0419.531,699,54319.53
9/02/202619.4119.5819.1319.392,226,52119.39
9/01/202619.5219.5618.8619.242,405,67919.24
8/31/202619.4919.6119.2519.361,971,19919.36
8/28/202620.0220.4019.4719.631,782,84019.63
8/27/202619.8920.0419.5519.981,600,94919.98
8/26/202620.0120.0919.5919.871,967,71219.87
8/25/202619.6519.9718.9619.932,315,99919.93
8/24/202620.3820.6319.2719.283,381,09219.28
8/21/202620.0820.3619.9120.272,070,79520.27
8/20/202621.1121.1819.8420.033,210,58420.03
8/19/202621.1022.1321.1021.542,884,41221.54
8/18/202620.7321.3420.4721.023,421,76821.02
8/17/202620.8321.6320.3720.644,040,63120.64
8/14/202620.5621.0520.1020.504,660,15720.50
8/13/202622.2522.5920.3320.467,883,45820.46
8/12/202624.4426.0823.3125.713,571,63325.71
8/11/202624.5324.5623.5424.241,755,64724.24
8/10/202625.6125.9324.0324.211,580,48524.21
8/07/202625.7026.2125.4626.081,396,80926.08
8/06/202626.3226.6925.9026.071,661,92326.07
8/05/202626.2926.6325.7926.241,624,21326.24
8/04/202626.0027.3525.5026.173,422,69026.17
8/03/202634.9736.4434.7736.231,242,10725.21