Free Trial

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

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free RESI Stock Alerts
GBX 50.40
-1.20 (-2.33%)
(As of 04:35 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendHeadlinesInsider Trades

Residential Secure Income Stock Price Performance

5 Day
Performance
-1.18%
1 Month
Performance
-4.18%
3 Month
Performance
-11.27%
6 Month
Performance
-14.58%
Year-To-Date
Performance
-14.58%
1 Year
Performance
-23.40%
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

Ad Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

RESI Stock Chart for Thursday, April, 25, 2024

RESI Chart by TradingView

Residential Secure Income Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024GBX 50.40GBX 51.60
+2.38%		GBX 51.60GBX 50.40208,326 shs£95.54 million
04/23/2024GBX 51.20GBX 50.40
-1.56%		GBX 51.44GBX 50.22244,963 shs£93.32 million
04/22/2024GBX 51GBX 51.20
+0.39%		GBX 51.97GBX 50.60244,992 shs£94.80 million
04/19/2024GBX 52GBX 51
-1.92%		GBX 51.40GBX 50.64165,282 shs£94.43 million
04/18/2024GBX 53GBX 52
-1.89%		GBX 53.13GBX 5273,827 shs£96.28 million
04/17/2024GBX 55.40GBX 53
-4.33%		GBX 56GBX 5293,286 shs£98.14 million
04/16/2024GBX 54GBX 55.40
+2.59%		GBX 56GBX 53.33266,730 shs£102.58 million
04/15/2024GBX 53GBX 54
+1.89%		GBX 54GBX 52130,039 shs£99.99 million
04/12/2024GBX 53GBX 53GBX 53.80GBX 5390,810 shs£98.14 million
04/11/2024GBX 53.40GBX 53
-0.75%		GBX 54GBX 53109,313 shs£98.14 million
04/10/2024GBX 53.20GBX 53.40
+0.38%		GBX 53.55GBX 51.2059,873 shs£98.88 million
04/09/2024GBX 53.80GBX 53.20
-1.12%		GBX 53.80GBX 51.2070,017 shs£98.51 million
04/08/2024GBX 52.80GBX 53.80
+1.89%		GBX 53.80GBX 50.80449,418 shs£99.62 million
04/05/2024GBX 52GBX 52.80
+1.54%		GBX 53.80GBX 51386,777 shs£97.76 million
04/04/2024GBX 53GBX 52
-1.89%		GBX 53.40GBX 51131,178 shs£96.28 million
04/03/2024GBX 53.40GBX 53
-0.75%		GBX 54GBX 51.65451,332 shs£98.14 million
04/02/2024GBX 53.40GBX 53.40GBX 53.80GBX 52.40233,432 shs£98.88 million
04/01/2024GBX 53.40GBX 53.40GBX 54GBX 52.67211,071 shs£98.88 million
03/29/2024GBX 53.40GBX 53.40GBX 54GBX 52.67211,071 shs£98.88 million
03/28/2024GBX 53GBX 53.40
+0.75%		GBX 53.40GBX 53.40211,073 shs£98.88 million
03/27/2024GBX 52.20GBX 53
+1.53%		GBX 53GBX 51107,951 shs£98.14 million
03/26/2024GBX 52.60GBX 52.20
-0.76%		GBX 52.40GBX 51343,490 shs£96.65 million
03/25/2024GBX 52.40GBX 52.60
+0.38%		GBX 52.60GBX 50.20173,150 shs£97.39 million
03/22/2024GBX 53GBX 52.40
-1.13%		GBX 52.40GBX 50.20320,481 shs£97.02 million
03/21/2024GBX 51.80GBX 53
+2.32%		GBX 53GBX 52214,423 shs£98.14 million
03/20/2024GBX 52.80GBX 51.80
-1.89%		GBX 52.40GBX 51268,599 shs£95.91 million
03/19/2024GBX 51.80GBX 52.80
+1.93%		GBX 52.80GBX 50.12160,637 shs£97.76 million
03/18/2024GBX 51.40GBX 51.80
+0.78%		GBX 51.80GBX 50126,519 shs£95.91 million
03/15/2024GBX 52GBX 51.40
-1.15%		GBX 52.60GBX 50.20200,346 shs£95.17 million
03/14/2024GBX 50.40GBX 52
+3.17%		GBX 52GBX 50102,564 shs£96.28 million
03/13/2024GBX 51.40GBX 50.40
-1.95%		GBX 52.60GBX 50.40135,326 shs£93.32 million
03/12/2024GBX 50GBX 51.40
+2.80%		GBX 52.60GBX 50204,532 shs£95.17 million
03/11/2024GBX 52.80GBX 50
-5.30%		GBX 51.60GBX 49.8599,995 shs£92.58 million
03/08/2024GBX 51GBX 52.80
+3.53%		GBX 52.80GBX 50.3280,575 shs£97.76 million
03/07/2024GBX 51.80GBX 51
-1.54%		GBX 51GBX 49.2952,061 shs£94.43 million
03/06/2024GBX 49.60GBX 51.80
+4.44%		GBX 51.80GBX 49.7189,691 shs£95.91 million
03/05/2024GBX 51.80GBX 49.60
-4.25%		GBX 51.66GBX 49.20142,869 shs£91.84 million
03/04/2024GBX 50.40GBX 51.80
+2.78%		GBX 52.60GBX 49.1073,231 shs£95.91 million
03/01/2024GBX 49.10GBX 50.40
+2.65%		GBX 50.44GBX 48.42182,920 shs£93.32 million
02/29/2024GBX 49.80GBX 49.10
-1.41%		GBX 49.93GBX 48.9540,320 shs£90.91 million
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
02/28/2024GBX 50GBX 49.80
-0.40%		GBX 50.80GBX 48.50562,714 shs£92.21 million
02/27/2024GBX 49.80GBX 50
+0.40%		GBX 51.40GBX 50161,567 shs£92.58 million
02/26/2024GBX 49GBX 49.80
+1.63%		GBX 49.80GBX 4867,576 shs£92.21 million
02/23/2024GBX 48.40GBX 49
+1.24%		GBX 50.01GBX 48188,340 shs£90.73 million
02/22/2024GBX 48.80GBX 48.40
-0.82%		GBX 50.66GBX 48.40326,064 shs£89.62 million
02/21/2024GBX 49GBX 48.80
-0.41%		GBX 51GBX 48.8032,057 shs£90.36 million
02/20/2024GBX 50GBX 49
-2.00%		GBX 50.87GBX 49253,117 shs£90.73 million
02/19/2024GBX 49GBX 50
+2.04%		GBX 52.60GBX 5026,418 shs£92.58 million
02/16/2024GBX 49.40GBX 49
-0.81%		GBX 51.30GBX 48.60133,024 shs£90.73 million
02/15/2024GBX 48.20GBX 49.40
+2.49%		GBX 50.85GBX 48.60141,821 shs£91.47 million
02/14/2024GBX 51.40GBX 48.20
-6.23%		GBX 51.13GBX 48.20127,505 shs£89.25 million
02/13/2024GBX 50.60GBX 51.40
+1.58%		GBX 51.80GBX 50.06185,241 shs£95.17 million
02/12/2024GBX 49.70GBX 50.60
+1.81%		GBX 51.40GBX 49.20100,085 shs£93.69 million
02/09/2024GBX 51GBX 49.70
-2.55%		GBX 51.84GBX 48.60143,939 shs£92.03 million
02/08/2024GBX 50.20GBX 51
+1.59%		GBX 51.40GBX 49200,412 shs£94.43 million
02/07/2024GBX 49.90GBX 50.20
+0.60%		GBX 51.68GBX 50.20318,667 shs£92.95 million
02/06/2024GBX 51.20GBX 49.90
-2.54%		GBX 51.60GBX 49.40204,803 shs£92.40 million
02/05/2024GBX 50GBX 51.20
+2.40%		GBX 52.80GBX 49.95485,522 shs£94.80 million
02/02/2024GBX 49.10GBX 50
+1.83%		GBX 50.84GBX 48.15587,825 shs£92.58 million
02/01/2024GBX 50.80GBX 49.10
-3.35%		GBX 52.60GBX 49810,040 shs£90.91 million
01/31/2024GBX 51.80GBX 50.80
-1.93%		GBX 53.28GBX 49.77526,430 shs£94.06 million
01/30/2024GBX 53.80GBX 51.80
-3.72%		GBX 54.36GBX 50.50596,783 shs£95.91 million
01/29/2024GBX 55GBX 53.80
-2.18%		GBX 55.58GBX 53.80115,855 shs£99.62 million
01/26/2024GBX 56.80GBX 55
-3.17%		GBX 55.80GBX 53.87279,262 shs£101.84 million
01/25/2024GBX 56.20GBX 56.80
+1.07%		GBX 56.80GBX 54.2040,907 shs£105.17 million
01/24/2024GBX 55.20GBX 56.20
+1.81%		GBX 56.20GBX 54103,111 shs£104.06 million

Related Companies:
This page (LON:RESI) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The only accurate crypto trading system I know …
Weiss Ratings