Free Trial

Resideo Technologies (REZI) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free REZI Stock Alerts
$21.59
-0.17 (-0.78%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Resideo Technologies Stock Price Performance

5 Day
Performance
-1.95%
1 Month
Performance
+12.04%
3 Month
Performance
+1.22%
6 Month
Performance
+30.85%
Year-To-Date
Performance
+14.72%
1 Year
Performance
+26.70%
Receive REZI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Resideo Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad TradingTips
Free report reveals “two-baggers” for 2024
We’ve put together something special for our subscribers — a free report on 5 stocks we believe could double in 2024. It’s straightforward, easy to understand, and most importantly, actionable.
Download your free report today!

REZI Stock Chart for Monday, May, 20, 2024

REZI Chart by TradingView

Resideo Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$21.76$21.59
-0.76%		$21.82$21.44494,072 shs$3.15 billion
05/16/2024$22.02$21.76
-1.20%		$22.01$21.60611,565 shs$3.18 billion
05/15/2024$21.89$22.02
+0.59%		$22.25$21.91551,775 shs$3.22 billion
05/14/2024$21.84$21.89
+0.25%		$22.09$21.63634,226 shs$3.20 billion
05/13/2024$21.63$21.84
+0.95%		$21.99$21.48852,609 shs$3.19 billion
05/10/2024$21.47$21.63
+0.72%		$21.70$21.31781,405 shs$3.16 billion
05/09/2024$21.06$21.47
+1.95%		$21.62$21.11760,076 shs$3.13 billion
05/08/2024$20.83$21.06
+1.10%		$21.07$20.65554,854 shs$3.08 billion
05/07/2024$20.74$20.83
+0.43%		$21.00$20.64786,138 shs$3.04 billion
05/06/2024$20.49$20.74
+1.22%		$21.02$20.64866,808 shs$3.03 billion
05/03/2024$19.73$20.49
+3.85%		$21.33$20.201.15 million shs$2.99 billion
05/02/2024$19.29$19.73
+2.28%		$19.83$19.16999,288 shs$2.88 billion
05/01/2024$19.54$19.29
-1.28%		$19.78$19.29598,737 shs$2.82 billion
04/30/2024$20.17$19.54
-3.12%		$20.03$19.53690,606 shs$2.85 billion
04/29/2024$19.88$20.17
+1.46%		$20.25$19.96617,714 shs$2.95 billion
04/26/2024$19.80$19.88
+0.40%		$20.09$19.79540,261 shs$2.90 billion
04/25/2024$19.81$19.80
-0.05%		$19.84$19.42937,229 shs$2.88 billion
04/24/2024$19.78$19.81
+0.15%		$20.14$19.441.01 million shs$2.88 billion
04/23/2024$19.28$19.78
+2.59%		$19.92$19.441.26 million shs$2.87 billion
04/22/2024$19.27$19.28
+0.05%		$19.52$19.21838,912 shs$2.80 billion
04/19/2024$19.20$19.27
+0.36%		$19.45$19.061.12 million shs$2.80 billion
04/18/2024$19.39$19.20
-0.98%		$19.68$19.13846,858 shs$2.79 billion
04/17/2024$19.75$19.39
-1.82%		$19.92$19.191.24 million shs$2.82 billion
04/16/2024$20.34$19.75
-2.88%		$20.29$19.68687,553 shs$2.87 billion
04/15/2024$21.08$20.34
-3.53%		$21.67$20.201.15 million shs$2.96 billion
04/12/2024$21.60$21.08
-2.41%		$21.61$20.87507,921 shs$3.06 billion
04/11/2024$21.58$21.60
+0.09%		$21.67$21.40439,103 shs$3.14 billion
04/10/2024$22.34$21.58
-3.40%		$21.85$21.38562,928 shs$3.14 billion
04/09/2024$21.99$22.34
+1.59%		$22.40$21.91369,893 shs$3.25 billion
04/08/2024$21.85$21.99
+0.64%		$22.27$21.95561,700 shs$3.20 billion
04/05/2024$21.81$21.85
+0.18%		$22.04$21.75425,543 shs$3.18 billion
04/04/2024$22.22$21.81
-1.85%		$22.56$21.76466,373 shs$3.17 billion
04/03/2024$21.92$22.22
+1.37%		$22.26$21.83502,230 shs$3.23 billion
04/02/2024$22.05$21.92
-0.59%		$21.94$21.09612,708 shs$3.19 billion
04/01/2024$22.42$22.05
-1.65%		$22.52$21.87664,529 shs$3.20 billion
03/29/2024$22.42$22.42$22.77$22.39644,555 shs$3.26 billion
03/28/2024$22.47$22.42
-0.22%		$22.77$22.39644,553 shs$3.26 billion
03/27/2024$22.43$22.47
+0.18%		$22.84$22.27880,774 shs$3.27 billion
03/26/2024$22.49$22.43
-0.27%		$22.77$22.38494,305 shs$3.26 billion
03/25/2024$22.45$22.49
+0.18%		$22.60$22.32575,013 shs$3.27 billion
How this is some devastating news (Ad)

Check out this report real quick… It’s full proof that most people barely have enough money to cover the monthly expenditures… Let alone save for retirement or plan the next vacation. At the risk of sounding political… If you’re waiting for the Fed, or the government or some financial advisor to come to change things for the better… You might be waiting for a long long time. But what if…? What if there was a way to completely turn the tables?

But I can promise that you’ll see all the details for yourself here.
03/22/2024$22.78$22.45
-1.45%		$23.10$22.40629,392 shs$3.26 billion
03/21/2024$22.86$22.78
-0.35%		$23.21$22.71995,822 shs$3.31 billion
03/20/2024$22.20$22.86
+2.97%		$23.09$22.10768,665 shs$3.32 billion
03/19/2024$22.27$22.20
-0.31%		$22.56$22.15839,435 shs$3.23 billion
03/18/2024$22.66$22.27
-1.72%		$22.80$22.251.15 million shs$3.24 billion
03/15/2024$22.65$22.66
+0.04%		$22.98$22.2011.97 million shs$3.29 billion
03/14/2024$22.94$22.65
-1.26%		$22.89$22.331.27 million shs$3.29 billion
03/13/2024$22.70$22.94
+1.06%		$23.05$22.581.02 million shs$3.33 billion
03/12/2024$22.76$22.70
-0.26%		$22.72$22.29601,231 shs$3.30 billion
03/11/2024$22.30$22.76
+2.06%		$22.84$22.14754,689 shs$3.31 billion
03/08/2024$23.00$22.30
-3.04%		$23.17$22.11897,115 shs$3.24 billion
03/07/2024$22.35$23.00
+2.91%		$23.06$22.461.06 million shs$3.34 billion
03/06/2024$21.95$22.35
+1.82%		$22.55$22.00604,112 shs$3.25 billion
03/05/2024$22.31$21.95
-1.61%		$22.42$21.89519,844 shs$3.19 billion
03/04/2024$22.68$22.31
-1.63%		$22.75$22.28588,118 shs$3.24 billion
03/01/2024$22.34$22.68
+1.52%		$22.75$22.17623,187 shs$3.30 billion
02/29/2024$22.32$22.34
+0.11%		$22.78$22.121.06 million shs$3.25 billion
02/28/2024$22.09$22.32
+1.02%		$22.57$21.74812,997 shs$3.24 billion
02/27/2024$21.73$22.09
+1.66%		$22.20$21.78787,220 shs$3.21 billion
02/26/2024$21.53$21.73
+0.93%		$21.75$21.32851,583 shs$3.16 billion
02/23/2024$21.54$21.53
-0.05%		$21.71$21.38596,556 shs$3.13 billion
02/22/2024$21.26$21.54
+1.32%		$21.58$21.09770,809 shs$3.13 billion
02/21/2024$21.33$21.26
-0.33%		$21.39$20.582.05 million shs$3.09 billion
02/20/2024$22.24$21.33
-4.09%		$22.05$21.191.17 million shs$3.10 billion
02/19/2024$22.24$22.24$22.48$21.341.53 million shs$3.23 billion

Related Companies:
This page (NYSE:REZI) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Most important medical advance in 100 years
The Oxford Club
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits