NYSE - Nasdaq Real Time Price USD

Resideo Technologies, Inc. (REZI)

Compare
15.13
-0.39
(-2.51%)
As of 2:32:46 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202515.3215.4814.9715.1315.13352,358
Apr 15, 202515.4415.7815.3115.5215.521,386,800
Apr 14, 202515.9015.9015.2615.4615.461,151,700
Apr 11, 202515.4515.6015.0215.5115.511,027,900
Apr 10, 202515.5515.8615.0115.5815.581,224,900
Apr 9, 202514.4116.3214.1816.2016.202,811,300
Apr 8, 202516.0616.1414.4214.6914.691,710,800
Apr 7, 202515.0216.4714.7115.6715.671,704,000
Apr 4, 202515.5915.7814.7715.6215.621,467,400
Apr 3, 202517.6117.6216.3916.4316.431,302,400
Apr 2, 202517.5618.6617.5618.6218.62964,500
Apr 1, 202517.6517.9617.4617.8817.88830,400
Mar 31, 202517.4617.8317.3017.7017.70927,600
Mar 28, 202518.5118.5517.5917.8217.82942,000
Mar 27, 202518.4818.5918.1818.5118.51949,600
Mar 26, 202518.4718.7118.2718.4118.41798,300
Mar 25, 202518.4218.9018.3618.4718.471,172,700
Mar 24, 202518.3418.5318.1618.4618.461,135,700
Mar 21, 202517.7717.9017.6017.8817.884,921,300
Mar 20, 202517.7218.3217.6918.1018.10875,900
Mar 19, 202517.4818.1517.4518.0918.09916,200
Mar 18, 202517.4917.7217.2817.4317.43928,000
Mar 17, 202517.4217.8417.4217.6917.69832,600
Mar 14, 202517.1117.6017.0417.4417.441,126,700
Mar 13, 202517.2617.5416.8816.9216.92983,600
Mar 12, 202517.9017.9617.2517.3117.311,092,900
Mar 11, 202517.6418.1217.5817.7617.761,040,800
Mar 10, 202517.9718.2017.2717.5917.591,410,500
Mar 7, 202518.3218.5818.0318.4318.431,007,900
Mar 6, 202518.2518.6618.1118.4518.45986,800
Mar 5, 202517.8118.5217.6118.4418.441,404,100
Mar 4, 202518.1618.2717.5617.6017.601,596,100
Mar 3, 202519.7820.2018.5618.5918.591,311,300
Feb 28, 202518.6319.2218.6319.2119.211,525,300
Feb 27, 202519.0019.1218.6318.7118.711,088,700
Feb 26, 202519.1519.6619.0419.1119.111,336,400
Feb 25, 202519.4819.5818.9219.0819.081,768,000
Feb 24, 202519.5719.7219.2219.5019.501,601,000
Feb 21, 202521.5921.7419.3419.4519.451,881,100
Feb 20, 202521.7921.9921.3121.4321.431,448,600
Feb 19, 202521.5921.9121.4021.8621.86962,100
Feb 18, 202521.8521.9821.6521.9021.901,042,900
Feb 14, 202522.0022.1221.8221.8921.89771,500
Feb 13, 202521.4422.0421.3821.9521.95731,200
Feb 12, 202521.5821.6221.1221.3421.34646,000
Feb 11, 202521.4822.3121.4822.1022.10884,800
Feb 10, 202521.6521.7921.5021.6921.69701,700
Feb 7, 202521.9022.1121.5221.5721.57455,500
Feb 6, 202521.8622.0921.7822.0122.01575,900
Feb 5, 202522.0322.0521.7321.8521.85516,900
Feb 4, 202521.8822.0521.7021.8621.86740,400
Feb 3, 202521.9222.2221.4721.8621.86849,000
Jan 31, 202522.8923.0122.3422.5222.52592,200
Jan 30, 202522.9823.3622.7922.9922.99672,300
Jan 29, 202522.6922.8922.5022.6722.67451,800
Jan 28, 202522.7622.9422.4922.8422.84531,600
Jan 27, 202522.9323.3222.6922.8222.82571,500
Jan 24, 202523.5723.6723.1323.1623.16538,700
Jan 23, 202523.0323.7822.9923.7723.77704,600
Jan 22, 202523.0723.3523.0423.1923.19603,300
Jan 21, 202523.1723.2122.8423.0923.09842,800
Jan 17, 202523.3423.4422.8222.9622.96603,500
Jan 16, 202522.7923.1522.7323.0223.02504,300
Jan 15, 202523.0023.3422.6922.9322.93621,900
Jan 14, 202522.2822.6922.2322.5722.57539,000
Jan 13, 202521.9222.1521.6522.1022.10658,900
Jan 10, 202522.0622.2821.9521.9821.98827,000
Jan 8, 202522.5022.6422.3022.5622.56742,600
Jan 7, 202522.7922.9722.2422.7322.73965,500
Jan 6, 202523.0123.3222.7822.9122.91989,500
Jan 3, 202522.8223.0622.7222.8622.86735,500
Jan 2, 202523.2923.3322.7322.7822.78681,600
Dec 31, 202423.3623.5322.9823.0523.05605,300
Dec 30, 202423.3123.5523.0223.2323.23675,500
Dec 27, 202424.0024.2923.3723.4823.48532,800
Dec 26, 202424.3024.4824.0524.2924.29613,500
Dec 24, 202424.1124.5524.0924.5424.54278,200
Dec 23, 202424.3624.5324.0924.2024.201,208,100
Dec 20, 202424.1024.9324.1024.5124.519,012,000
Dec 19, 202424.8024.9224.1124.3924.391,402,300
Dec 18, 202425.6826.0124.2924.5424.541,173,900
Dec 17, 202425.8826.0525.1725.4525.451,039,000
Dec 16, 202426.0126.6326.0126.2326.23946,600
Dec 13, 202426.1726.4125.7726.1926.19881,900
Dec 12, 202426.6626.8326.3326.3726.37574,000
Dec 11, 202427.1727.1726.6026.6726.67632,400
Dec 10, 202426.9427.0726.5926.7926.79677,900
Dec 9, 202427.4827.4826.8826.9926.991,024,800
Dec 6, 202427.3527.4226.9327.2627.26873,700
Dec 5, 202427.5027.5826.9827.0027.00785,100
Dec 4, 202427.7127.8627.2627.5627.56649,400
Dec 3, 202427.4527.7627.2927.7527.75706,400
Dec 2, 202427.3127.5226.8227.5027.501,230,800
Nov 29, 202427.5027.6026.9827.1827.18459,400
Nov 27, 202427.2627.5727.0627.1427.14659,500
Nov 26, 202427.3927.5927.0827.3227.32808,400
Nov 25, 202427.5428.2827.3527.6927.691,567,300
Nov 22, 202426.6127.3326.5927.2127.21987,200
Nov 21, 202426.5726.7126.2626.3726.37914,500
Nov 20, 202426.1326.3725.6726.3526.35927,600
Nov 19, 202425.2926.1925.2426.1226.12961,900
Nov 18, 202425.5125.8925.3025.6025.60954,900
Nov 15, 202425.5325.8024.9325.7825.78964,400
Nov 14, 202425.4725.6325.1525.3625.361,124,900
Nov 13, 202425.0025.5524.7625.3625.361,737,200
Nov 12, 202424.7125.3124.5724.9624.962,003,700
Nov 11, 202424.1925.1324.1224.9524.951,979,100
Nov 8, 202422.5024.0920.6924.0124.012,082,400
Nov 7, 202421.8322.0921.6421.7521.75889,300
Nov 6, 202421.3822.1121.0521.9021.901,239,100
Nov 5, 202419.8820.6219.8820.5420.54477,600
Nov 4, 202419.8920.4419.8520.0820.08444,100
Nov 1, 202419.7820.1819.7819.9819.98492,000
Oct 31, 202420.1320.2419.6619.6719.67584,500
Oct 30, 202420.1620.7620.1620.2020.20437,900
Oct 29, 202419.9720.3119.9520.3020.30736,100
Oct 28, 202420.3220.4920.1720.2820.28421,200
Oct 25, 202420.3320.4019.9820.1520.15424,500
Oct 24, 202420.4220.4220.0320.2020.20484,100
Oct 23, 202420.5020.5920.1220.3820.38664,000
Oct 22, 202420.8321.0020.5920.6520.65630,300
Oct 21, 202421.4121.5020.8020.9120.91449,300
Oct 18, 202421.7821.8121.4221.4821.48722,700
Oct 17, 202421.4921.7321.2721.7221.72680,600
Oct 16, 202421.1321.5521.0621.4021.40757,500
Oct 15, 202420.8321.2120.7320.7420.74767,300
Oct 14, 202420.4520.9220.3520.9120.91706,100
Oct 11, 202419.9220.5219.9220.5020.50515,600
Oct 10, 202419.6119.9619.5019.9419.94514,300
Oct 9, 202419.9020.3419.8719.9719.97636,300
Oct 8, 202419.9219.9819.5819.8819.88455,900
Oct 7, 202419.4920.0019.4119.9219.92490,600
Oct 4, 202419.7819.7819.3719.6619.66584,700
Oct 3, 202419.3519.4519.1019.3019.30406,800
Oct 2, 202419.3919.9319.3919.5819.58608,100
Oct 1, 202420.1120.1119.5019.5219.52627,300
Sep 30, 202419.9020.1819.8320.1420.14697,400
Sep 27, 202419.9620.3719.8920.0320.03657,400
Sep 26, 202419.4219.9519.2719.6919.69846,100
Sep 25, 202419.2019.2018.7919.0719.072,097,100
Sep 24, 202419.7019.7619.1619.2019.201,404,400
Sep 23, 202420.2820.3419.4819.5619.56980,300
Sep 20, 202419.9620.3719.7920.0820.088,791,600
Sep 19, 202419.7220.1819.3120.1120.111,204,700
Sep 18, 202419.1519.8018.9219.0919.09936,300
Sep 17, 202419.4719.6019.1019.1119.11769,600
Sep 16, 202419.0719.1918.8819.1719.17658,000
Sep 13, 202418.7719.1518.7018.9618.96525,500
Sep 12, 202418.1818.5617.9818.4018.40574,600
Sep 11, 202417.8118.3017.5618.1518.15839,500
Sep 10, 202418.0218.1717.8017.9817.98620,700
Sep 9, 202418.2518.4117.9418.0118.01911,900
Sep 6, 202418.8919.1018.1618.2518.25611,600
Sep 5, 202419.0019.1218.8018.9218.92667,700
Sep 4, 202418.9619.2018.7318.9318.931,004,500
Sep 3, 202419.8820.0319.0319.1019.10763,000
Aug 30, 202420.0620.2019.7520.1620.16800,200
Aug 29, 202420.5420.5419.8719.9119.91708,700
Aug 28, 202420.1420.3720.1120.3020.30702,000
Aug 27, 202420.2620.4020.0520.2220.22719,400
Aug 26, 202420.3920.6220.2220.3920.39896,400
Aug 23, 202419.3220.2419.2620.1520.15897,600
Aug 22, 202419.1619.3019.0619.1519.15690,800
Aug 21, 202418.8619.3718.7419.2419.24609,600
Aug 20, 202418.8818.9718.5218.6618.66579,700
Aug 19, 202418.9619.1818.7819.0019.00604,200
Aug 16, 202418.8019.1618.6618.8618.86714,100
Aug 15, 202419.0519.1318.7118.9018.90836,700
Aug 14, 202418.5518.5518.0718.4318.431,326,000
Aug 13, 202418.7018.8418.2618.4518.451,366,900
Aug 12, 202419.1619.3618.4018.4318.432,824,800
Aug 9, 202418.8319.0217.4318.7418.742,673,600
Aug 8, 202419.0319.2418.9019.2219.22520,500
Aug 7, 202419.5819.5818.7218.8218.82576,600
Aug 6, 202419.1219.5018.8819.3019.30616,200
Aug 5, 202418.7819.5818.5619.3519.35829,700
Aug 2, 202420.3520.5020.0320.3020.30679,900
Aug 1, 202422.6722.8921.0621.4121.41896,400
Jul 31, 202422.7023.4322.4122.7222.72668,400
Jul 30, 202422.5322.7722.2922.4222.42734,200
Jul 29, 202422.7422.7822.2622.3922.39485,300
Jul 26, 202422.6122.9822.3322.6722.67596,700
Jul 25, 202421.7122.5721.6222.0922.09606,900
Jul 24, 202421.9522.3421.5521.6521.65606,400
Jul 23, 202421.4222.2521.3022.0622.06666,200
Jul 22, 202421.3121.5320.9321.5021.50417,800
Jul 19, 202421.6421.6721.1321.2521.25549,100
Jul 18, 202421.9322.5721.4721.6421.64633,500
Jul 17, 202421.7222.2421.7022.0422.04789,000
Jul 16, 202421.0221.9121.0221.9021.90760,700
Jul 15, 202420.7621.1520.6620.7020.70757,200
Jul 12, 202420.5520.7920.4220.5420.54771,300
Jul 11, 202419.7820.3319.6520.1720.17714,500
Jul 10, 202418.9219.3018.8419.3019.30582,000
Jul 9, 202418.9819.0018.7418.8318.83697,900
Jul 8, 202419.2119.4919.0919.0919.09367,700
Jul 5, 202419.2719.4718.8819.0119.01533,800
Jul 3, 202419.4019.5019.2519.4419.44251,500
Jul 2, 202419.2819.4919.2519.3419.34533,600
Jul 1, 202419.6419.7119.1219.2819.28612,400
Jun 28, 202419.5919.6919.3319.5619.562,041,300
Jun 27, 202419.4919.5419.2619.3619.36431,800
Jun 26, 202419.3719.5319.3019.4119.41544,400
Jun 25, 202419.4819.6719.3419.5419.54763,400
Jun 24, 202419.7720.0619.5719.5819.58523,100
Jun 21, 202419.4819.7119.1819.6319.632,296,200
Jun 20, 202419.4419.7719.4419.4519.45413,700
Jun 18, 202419.4019.6919.2519.6319.63779,800
Jun 17, 202419.6219.7819.2919.3519.351,195,300
Jun 14, 202419.7219.7719.3119.5119.51540,000
Jun 13, 202420.2320.2419.8620.0720.07370,500
Jun 12, 202420.5521.0420.3420.3520.35717,100
Jun 11, 202420.1120.1519.7919.8519.85720,700
Jun 10, 202420.2520.3919.9520.3720.37713,600
Jun 7, 202420.5820.7220.4320.5220.52458,900
Jun 6, 202420.9721.1020.8120.8220.82331,700
Jun 5, 202421.1321.1920.9121.1021.10484,900
Jun 4, 202421.1321.2820.9220.9720.97430,000
Jun 3, 202421.9321.9421.0221.3121.31592,000
May 31, 202421.6421.7021.3521.6021.60779,800
May 30, 202421.5821.8121.4121.5621.56569,500
May 29, 202421.0821.4520.8921.3121.31697,400
May 28, 202421.8021.8221.2521.4821.48669,800
May 24, 202421.5621.7821.3621.7521.75508,000
May 23, 202421.9021.9021.1221.3221.32531,400
May 22, 202421.7421.9321.5621.7421.74441,100
May 21, 202421.3921.8821.2721.8121.81528,000
May 20, 202421.5221.8521.4321.4821.48590,100
May 17, 202421.7021.8221.4421.5921.59494,100
May 16, 202422.0422.0421.6021.7621.76611,600
May 15, 202422.1822.2521.9122.0222.02551,800
May 14, 202421.9722.0921.6321.8921.89635,400
May 13, 202421.9221.9921.4821.8621.86852,600
May 10, 202421.5421.7221.3121.6321.63781,400
May 9, 202421.1321.6221.1121.4821.48760,100
May 8, 202420.6521.0720.6521.0621.06581,600
May 7, 202420.8821.0020.6420.8320.83797,200
May 6, 202420.7421.0220.6320.7520.75866,800
May 3, 202420.5421.3320.2020.4920.491,152,300
May 2, 202419.4919.8319.1619.7319.731,018,600
May 1, 202419.6119.7819.2919.2919.29630,900
Apr 30, 202419.9520.0219.5319.5319.53690,600
Apr 29, 202420.0020.2519.9620.1620.16617,700
Apr 26, 202419.9120.0919.7919.8819.88541,400
Apr 25, 202419.6319.8419.4219.8019.80950,200
Apr 24, 202419.6920.1419.4419.8119.811,099,100
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

Related Tickers

WCC WESCO International, Inc.
146.35
-2.48%
 
DSGR Distribution Solutions Group, Inc.
25.96
-3.98%
 
CNM Core & Main, Inc.
48.44
-2.12%
 
GIC Global Industrial Company
22.32
-0.13%
 
FERG Ferguson Enterprises Inc.
161.87
-2.35%
 
DNOW DNOW Inc.
15.52
+1.04%
 
SITE SiteOne Landscape Supply, Inc.
109.56
-3.83%
 
MSM MSC Industrial Direct Co., Inc.
75.45
-2.06%
 
AIT Applied Industrial Technologies, Inc.
214.00
-5.37%
 
WSO Watsco, Inc.
496.40
-2.74%