Go Pro
→ Your $29.97 book is free today (From Profits Run) (Ad)tc pixel Free RESI Stock Alerts

Residential Secure Income (RESI) Stock Chart & Stock Price History

Residential Secure Income logo
GBX 27.50 -0.80 (-2.83%)
As of 11:59 AM Eastern
Compare

Residential Secure Income Stock Price Performance

The Residential Secure Income (RESI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 54.62%, with a year-to-date return of -52.42%. In the past month, the stock has decreased 48.88%, reflecting recent market activity.

As of the latest close, Residential Secure Income traded at GBX 27.50 with a market cap of £50.92 million and volume of 326,707 shares. Five years ago, the stock traded at GBX 103, representing a 73.30% decrease over that period. At the time, it had a market cap of £176.03 million and a volume of 17,477 shares.

Receive RESI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Residential Secure Income and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-50.54%
1 Month
Performance
-48.88%
3 Month
Performance
-50.00%
Year-To-Date
Performance
-52.42%
1 Year
Performance
-54.62%
5 Year
Performance
-73.30%

RESI Stock Chart for Wednesday, July, 22, 2026

RESI Chart by TradingView

Residential Secure Income Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/22/2026GBX 28.30GBX 27.50
-2.83%		GBX 29.20GBX 27.20326,707 shs£50.92 million
07/21/2026GBX 55.60GBX 28.30
-49.10%		GBX 29.80GBX 28.301.16 million shs£52.40 million
07/20/2026GBX 55.60GBX 55.60GBX 56.79GBX 54.84404,011 shs£102.95 million
07/17/2026GBX 55.20GBX 55.60
+0.72%		GBX 56.80GBX 55.60168,227 shs£102.95 million
07/16/2026GBX 55.80GBX 55.20
-1.08%		GBX 56.60GBX 55.20537,541 shs£102.21 million
07/15/2026GBX 55.20GBX 55.80
+1.09%		GBX 57.35GBX 55.802.10 million shs£103.32 million
07/14/2026GBX 55GBX 55.20
+0.36%		GBX 56.80GBX 53.60656,646 shs£102.21 million
07/13/2026GBX 55GBX 55GBX 56.35GBX 54.804.44 million shs£101.84 million
07/10/2026GBX 55GBX 55GBX 56.20GBX 55215,431 shs£101.84 million
07/09/2026GBX 56GBX 55
-1.79%		GBX 55.60GBX 55226,727 shs£101.84 million
07/08/2026GBX 55.80GBX 56
+0.36%		GBX 56.35GBX 55.302.52 million shs£103.69 million
07/07/2026GBX 56.20GBX 55.80
-0.71%		GBX 56.20GBX 55115,599 shs£103.32 million
07/06/2026GBX 56GBX 56.20
+0.36%		GBX 56.40GBX 55.20171,907 shs£104.06 million
07/03/2026GBX 55.60GBX 56
+0.72%		GBX 56GBX 54.8080,185 shs£103.69 million
07/02/2026GBX 55.60GBX 55.60GBX 55.60GBX 55338,935 shs£102.95 million
07/01/2026GBX 55.60GBX 55.60GBX 55.80GBX 54.40173,983 shs£102.95 million
06/30/2026GBX 56.40GBX 55.60
-1.42%		GBX 57.80GBX 551.29 million shs£102.95 million
06/29/2026GBX 55.60GBX 56.40
+1.44%		GBX 57.03GBX 55.60696,621 shs£104.43 million
06/26/2026GBX 56.24GBX 55.60
-1.14%		GBX 58GBX 55.602.30 million shs£102.95 million
06/25/2026GBX 55.40GBX 56.24
+1.52%		GBX 56.80GBX 535.07 million shs£102.58 million
06/24/2026GBX 54GBX 55.40
+2.59%		GBX 55.40GBX 54.1510.15 million shs£102.58 million
06/23/2026GBX 53.80GBX 54
+0.37%		GBX 54.80GBX 53.751.09 million shs£99.99 million
06/22/2026GBX 53.80GBX 53.80GBX 54.80GBX 53.203.39 million shs£99.62 million
Related Companies

This page (LON:RESI) was last updated on 7/22/2026 by MarketBeat.com Staff.
From Our Partners
America’s answer to universal basic income
Robert Kiyosaki, author of Rich Dad Poor Dad, is highlighting an income strategy he calls the Patriot Income P...
Freedom Financial | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
BlackRock is hoarding it. JPMorgan is hoarding it. Do you own it?
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
The Starlink of Energy
A portable energy unit - already used by the U.S. Navy for decades - is now drawing serious attention from Big...
Monument Traders Alliance | Sponsoredtc pixel
Elon is about to dominate the biggest arms race in tech history
Microsoft, Amazon, Alphabet, and Meta have collectively poured nearly $700 billion into AI infrastructure in 2...
The Oxford Club | Sponsoredtc pixel
Wall Street legend put 60% in one stock — here’s the ticker
One of America's most famous investors put 60% of his fund into a single stock - and Whitney Tilson of Stansbe...
Stansberry Research | Sponsoredtc pixel
It all happens tonight.
Tonight, trader Sean Allison is hosting a live session to walk through his Zero-Dollar Trade Advantage strateg...
Trade Thirsty | Sponsoredtc pixel
The options guide that actually starts at the beginning
Most options educators jump straight into Greeks, spreads, and implied volatility - losing beginners before th...
Base Camp Trading | Sponsoredtc pixel