Free Trial

Resideo Technologies (REZI) Stock Chart & Stock Price History

→ WARNING about the death of the U.S. dollar… (From Colonial Metals) (Ad)
Free REZI Stock Alerts
$21.32
-0.42 (-1.93%)
(As of 05/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Resideo Technologies Stock Price Performance

5 Day
Performance
-1.25%
1 Month
Performance
+7.79%
3 Month
Performance
-0.98%
6 Month
Performance
+30.80%
Year-To-Date
Performance
+13.28%
1 Year
Performance
+26.38%
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 Porter & Company
Truth about Trump you’ve never heard
Everything about Donald Trump is public. Every part of his life has been dragged out in the media. But there’s one story I bet you’ve never heard about Trump.
For the full story, click here.

REZI Stock Chart for Thursday, May, 23, 2024

REZI Chart by TradingView

Resideo Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2024$21.76$21.32
-2.00%		$21.90$21.12531,369 shs$3.11 billion
05/22/2024$21.80$21.76
-0.21%		$21.93$21.56441,050 shs$3.18 billion
05/21/2024$21.48$21.80
+1.49%		$21.87$21.28527,961 shs$3.18 billion
05/20/2024$21.59$21.48
-0.51%		$21.85$21.43590,138 shs$3.14 billion
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
WARNING about the death of the U.S. dollar… (Ad)

Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)

Get Colonial Metals' new Precious Metals Investment Guide.
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
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

Related Companies:
This page (NYSE:REZI) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
41 banks launch ‘crypto dollar’
Stansberry Research
The #1 Crypto for AI
Weiss Ratings
New Options need New Trading Strategies
Netpicks
Write this ticker symbol down…
StocksToTrade
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders