Free Trial
→ Read now. Do not delete. You’ve been warned. (From Porter & Company) (Ad)tc pixel Free RESI Stock Alerts

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

Residential Secure Income logo
GBX 52.40 -1.00 (-1.87%)
As of 06:39 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 5.42%, with a year-to-date return of -9.34%. In the past month, the stock has decreased 3.36%, reflecting recent market activity.

As of the latest close, Residential Secure Income traded at GBX 51.60 with a market cap of £95.54 million and volume of 134,768 shares. Five years ago, the stock traded at GBX 97, representing a 45.98% decrease over that period. At the time, it had a market cap of £165.78 million and a volume of 175,252 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
-1.50%
1 Month
Performance
-3.36%
3 Month
Performance
-3.32%
Year-To-Date
Performance
-9.34%
1 Year
Performance
-5.42%
5 Year
Performance
-45.98%

RESI Stock Chart for Monday, May, 18, 2026

RESI Chart by TradingView

Residential Secure Income Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2026GBX 51.80GBX 51.60
-0.39%		GBX 53.40GBX 51.60134,768 shs£95.54 million
05/14/2026GBX 53.20GBX 51.80
-2.63%		GBX 54.20GBX 51.60275,236 shs£95.91 million
05/13/2026GBX 53.20GBX 53.20GBX 54GBX 52.63115,895 shs£97.77 million
05/12/2026GBX 53.20GBX 53.20GBX 54.75GBX 52.01856,505 shs£98.51 million
05/11/2026GBX 53.40GBX 53.20
-0.37%		GBX 54.60GBX 52.40151,751 shs£98.51 million
05/08/2026GBX 52.60GBX 53.40
+1.52%		GBX 53.40GBX 52342,761 shs£98.88 million
05/07/2026GBX 52.40GBX 52.60
+0.38%		GBX 54.40GBX 51101,727 shs£97.40 million
05/06/2026GBX 53.40GBX 52.40
-1.87%		GBX 55GBX 52.40241,822 shs£97.03 million
05/05/2026N/AGBX 53.40GBX 53.40GBX 51.6087,266 shs£98.88 million
04/30/2026GBX 53GBX 52.80
-0.38%		GBX 54.40GBX 52.20110,347 shs£97.77 million
04/29/2026GBX 52.60GBX 53
+0.76%		GBX 54.80GBX 52.2091,945 shs£98.14 million
04/28/2026GBX 52.60GBX 52.60GBX 54.60GBX 52.6078,435 shs£97.40 million
04/27/2026GBX 52.80GBX 52.60
-0.38%		GBX 53.80GBX 51.30305,597 shs£97.40 million
04/24/2026GBX 55GBX 52.80
-4.00%		GBX 54.60GBX 51.2031,174 shs£97.77 million
04/23/2026GBX 55GBX 55GBX 55GBX 5322,554 shs£101.84 million
04/22/2026GBX 53.20GBX 55
+3.38%		GBX 55GBX 52.8050,796 shs£101.84 million
04/21/2026GBX 53GBX 53.20
+0.38%		GBX 54.80GBX 52.60476,549 shs£98.51 million
04/20/2026GBX 54.22GBX 53
-2.26%		GBX 54.40GBX 53702,251 shs£98.14 million
04/17/2026GBX 55.80GBX 54.22
-2.82%		GBX 56.60GBX 53.4095,497 shs£100.40 million
Related Companies

This page (LON:RESI) was last updated on 5/18/2026 by MarketBeat.com Staff.
From Our Partners
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
Distracted Americans set to miss out on quadrillions
Technology expert and Washington D.C. insider Jeff Brown - who identified Bitcoin, Tesla, and Nvidia early - s...
Brownstone Research | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel
The cat is out the bag
Almost 80,000 tech jobs vanished in the first three months of 2026. Meta cut 14,000 roles, Microsoft offered s...
Porter & Company | Sponsoredtc pixel
Trump just signed it
A recent policy development is drawing attention from income-focused investors. According to one analyst, c...
Investors Alley | Sponsoredtc pixel
The filing was one thing. June 1 is another.
The SpaceX filing got attention - but according to macroeconomic strategist Dr. Mark Skousen of The Oxford Clu...
The Oxford Club | Sponsoredtc pixel