Resideo Tech

REZI
🏛️ usa →
43.19
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.57 26.18 25.47 26.03 0.5M
2021-12-30 25.85 26.44 25.64 25.66 0.4M
2021-12-29 26.10 26.36 25.86 25.99 0.3M
2021-12-28 26.27 26.52 26.05 26.12 0.4M
2021-12-27 26.24 26.50 26.01 26.44 0.3M
2021-12-23 26.16 26.49 25.98 26.20 0.6M
2021-12-22 25.60 25.98 25.24 25.93 0.5M
2021-12-21 24.50 25.64 24.46 25.63 0.6M
2021-12-20 24.70 24.96 23.36 24.12 0.9M
2021-12-17 24.98 25.72 24.61 25.15 1.8M
2021-12-16 25.62 25.91 25.18 25.37 0.7M
2021-12-15 24.62 25.43 24.44 25.38 0.8M
2021-12-14 24.63 25.16 24.51 24.72 0.8M
2021-12-13 25.60 25.99 24.76 24.79 0.7M
2021-12-10 26.14 26.52 25.71 25.93 0.4M
2021-12-09 26.32 26.73 25.89 25.98 0.5M
2021-12-08 26.93 26.99 26.61 26.68 0.5M
2021-12-07 27.71 28.00 26.82 26.92 0.5M
2021-12-06 27.09 27.60 26.73 27.23 0.8M
2021-12-03 27.50 27.50 26.17 26.52 0.9M
2021-12-02 26.47 27.43 26.17 27.33 0.8M
2021-12-01 26.95 27.56 26.15 26.23 1.1M
2021-11-30 26.89 27.20 25.55 26.09 1.4M
2021-11-29 27.20 27.68 26.88 27.25 1.1M
2021-11-26 26.45 26.83 26.15 26.57 1.0M
2021-11-24 27.32 28.07 27.30 27.82 0.5M
2021-11-23 27.67 28.35 27.43 27.61 0.9M
2021-11-22 27.64 28.24 27.26 27.78 0.6M
2021-11-19 27.07 27.88 27.07 27.26 0.7M
2021-11-18 27.85 28.11 27.23 27.53 0.7M
2021-11-17 27.58 27.77 26.84 27.58 0.8M
2021-11-16 27.13 28.29 26.92 27.83 0.6M
2021-11-15 28.00 28.16 27.06 27.25 0.6M
2021-11-12 27.86 28.10 27.21 27.76 0.8M
2021-11-11 27.09 27.61 26.35 27.56 0.7M
2021-11-10 26.99 27.82 26.92 27.03 2.2M
2021-11-09 26.22 27.58 25.92 27.18 0.8M
2021-11-08 26.71 27.00 26.00 26.23 0.4M
2021-11-05 25.55 26.86 24.00 26.46 1.4M
2021-11-04 27.35 27.85 26.99 27.20 0.8M
2021-11-03 25.80 27.62 25.62 27.35 0.9M
2021-11-02 26.13 26.13 25.34 25.86 0.5M
2021-11-01 24.72 26.22 24.59 26.12 0.8M
2021-10-29 25.02 25.19 24.44 24.66 0.6M
2021-10-27 25.05 25.21 24.19 24.23 0.5M
2021-10-26 25.92 26.09 25.15 25.20 0.5M
2021-10-25 25.69 26.07 25.41 25.95 0.6M
2021-10-22 25.66 26.01 25.60 25.77 0.6M
2021-10-21 25.43 25.74 25.17 25.71 0.6M
2021-10-20 25.22 25.53 24.95 25.43 0.5M
2021-10-19 25.48 25.52 24.75 25.11 0.4M
2021-10-18 24.77 25.30 24.43 25.18 0.7M
2021-10-15 25.50 25.86 25.12 25.17 0.7M
2021-10-14 23.93 24.91 23.68 24.89 0.5M
2021-10-13 23.52 23.82 23.36 23.64 0.5M
2021-10-12 23.65 23.98 23.39 23.51 0.5M
2021-10-11 23.52 23.88 23.52 23.57 0.5M
2021-10-08 24.29 24.54 23.50 23.52 0.5M
2021-10-07 24.22 24.95 24.18 24.29 0.8M
2021-10-06 23.93 24.27 23.19 23.84 0.9M
2021-10-05 24.68 24.98 24.35 24.58 0.9M
2021-10-04 25.04 25.23 24.41 24.51 0.5M
2021-10-01 24.81 25.57 24.81 25.12 0.6M
2021-09-30 25.36 25.95 24.79 24.79 0.5M
2021-09-29 25.42 25.68 25.00 25.42 0.5M
2021-09-28 25.96 26.13 24.83 25.17 0.9M
2021-09-27 25.29 26.43 25.23 26.26 0.7M
2021-09-24 25.68 25.90 25.40 25.42 0.5M
2021-09-23 25.53 26.23 25.31 26.00 1.1M
2021-09-22 25.45 25.83 25.08 25.18 0.7M
2021-09-21 26.16 26.27 25.03 25.17 0.7M
2021-09-20 25.88 26.43 25.55 26.37 0.8M
2021-09-17 27.69 27.89 26.38 26.72 2.5M
2021-09-16 28.58 28.73 27.26 27.58 0.6M
2021-09-15 27.84 28.85 27.67 28.44 0.7M
2021-09-14 28.80 28.87 27.60 27.82 0.6M
2021-09-13 29.47 29.70 28.45 28.71 0.6M
2021-09-10 29.56 29.71 28.94 29.00 0.6M
2021-09-09 30.00 30.17 29.30 29.39 0.5M
2021-09-08 30.74 30.76 29.87 29.96 0.4M
2021-09-07 31.70 31.83 30.90 30.91 0.3M
2021-09-03 32.38 32.38 31.42 31.91 0.4M
2021-09-02 32.39 32.58 31.79 32.36 0.6M
2021-09-01 32.39 32.64 31.55 32.04 0.7M
2021-08-31 32.44 32.94 31.77 32.24 0.7M
2021-08-30 32.33 32.76 32.12 32.52 0.4M
2021-08-27 31.31 32.60 31.22 32.24 0.7M
2021-08-26 30.90 31.32 30.81 31.05 0.4M
2021-08-25 30.51 31.14 30.34 31.04 0.4M
2021-08-24 30.05 30.39 29.93 30.35 0.3M
2021-08-23 29.68 29.82 29.27 29.79 0.3M
2021-08-20 28.65 29.50 28.27 29.41 0.5M
2021-08-19 28.67 29.26 28.31 28.45 0.7M
2021-08-18 29.75 30.30 29.05 29.20 0.8M
2021-08-17 30.02 30.56 29.47 30.11 0.9M
2021-08-16 30.56 30.85 30.37 30.58 0.4M
2021-08-13 31.31 31.47 30.82 31.05 0.5M
2021-08-12 30.77 31.60 30.75 31.47 0.8M
2021-08-11 30.52 31.26 29.98 31.00 0.7M
2021-08-10 30.00 30.77 29.97 30.50 0.8M
2021-08-09 31.74 31.75 29.91 30.00 0.8M
2021-08-06 31.60 33.25 30.17 31.89 0.9M
2021-08-05 30.72 31.03 30.30 30.50 0.7M
2021-08-04 30.49 31.00 30.09 30.50 0.9M
2021-08-03 29.39 30.87 28.99 30.86 1.0M
2021-08-02 29.68 30.63 29.21 29.41 0.9M
2021-07-30 29.24 29.88 29.01 29.50 0.6M
2021-07-29 29.14 29.92 29.00 29.65 0.4M
2021-07-28 28.99 29.34 28.31 28.85 0.7M
2021-07-27 28.55 28.95 28.25 28.80 0.5M
2021-07-26 29.08 29.50 28.70 29.00 0.4M
2021-07-23 28.57 29.04 28.25 29.00 0.4M
2021-07-22 28.99 28.99 28.05 28.29 0.7M
2021-07-21 27.73 29.26 27.63 28.99 0.9M
2021-07-20 26.25 27.80 25.79 27.46 0.9M
2021-07-19 25.80 26.41 25.46 26.21 0.9M
2021-07-16 27.79 28.12 26.64 26.72 0.4M
2021-07-15 27.22 27.94 27.12 27.53 0.4M
2021-07-14 28.58 29.02 27.51 27.56 0.4M
2021-07-13 29.59 29.64 28.43 28.46 0.5M
2021-07-12 29.36 29.87 29.35 29.74 0.5M
2021-07-09 29.06 29.71 28.86 29.43 0.3M
2021-07-08 28.61 29.34 28.30 28.44 0.6M
2021-07-07 29.19 29.73 28.95 29.50 0.9M
2021-07-06 30.02 30.02 28.78 29.30 0.7M
2021-07-02 30.49 30.53 29.60 29.93 0.4M
2021-07-01 30.15 30.38 29.69 30.24 0.5M
2021-06-30 29.32 30.15 29.08 30.00 0.9M
2021-06-29 29.87 30.14 29.34 29.62 0.7M
2021-06-28 29.50 29.91 28.94 29.86 0.8M
2021-06-25 30.12 30.49 29.49 29.55 2.7M
2021-06-24 30.19 30.37 29.64 30.22 0.7M
2021-06-23 30.03 30.14 29.61 29.81 0.6M
2021-06-22 29.89 30.22 29.46 29.98 0.5M
2021-06-21 29.00 30.20 28.64 30.06 0.8M
2021-06-18 28.65 29.14 28.29 28.41 2.3M
2021-06-17 30.98 31.19 28.95 29.40 1.1M
2021-06-16 30.97 31.37 30.25 31.01 0.6M
2021-06-15 30.38 31.00 30.16 30.95 0.5M
2021-06-14 31.14 31.58 30.27 30.59 0.5M
2021-06-11 31.21 31.37 30.71 31.02 0.3M
2021-06-10 31.11 31.41 30.69 30.90 0.5M
2021-06-09 32.67 32.78 31.10 31.11 0.5M
2021-06-08 32.19 32.80 31.78 32.62 0.8M
2021-06-07 32.00 32.47 30.78 32.12 0.7M
2021-06-04 31.21 32.00 31.20 31.81 0.7M
2021-06-03 30.19 31.19 29.54 31.04 0.6M
2021-06-02 31.07 31.29 30.14 30.60 0.6M
2021-06-01 30.12 31.34 29.95 31.16 0.7M
2021-05-28 30.65 30.74 29.32 29.90 0.5M
2021-05-27 29.40 30.55 29.07 30.46 0.7M
2021-05-26 28.79 29.37 28.66 29.10 0.6M
2021-05-25 29.37 30.26 28.78 28.85 0.5M
2021-05-24 29.26 29.70 28.86 29.23 0.4M
2021-05-21 29.08 29.57 28.75 29.04 0.4M
2021-05-20 28.49 28.84 28.06 28.58 0.3M
2021-05-19 27.63 28.51 27.19 28.48 0.4M
2021-05-18 29.04 29.19 28.29 28.32 0.4M
2021-05-17 28.69 29.02 28.17 28.93 0.4M
2021-05-14 28.44 29.16 28.08 29.14 0.4M
2021-05-13 26.78 28.58 26.60 28.12 0.7M
2021-05-12 27.78 27.93 26.47 26.68 0.8M
2021-05-11 27.87 28.37 27.38 28.28 0.7M
2021-05-10 29.71 30.58 28.54 28.57 0.7M
2021-05-07 30.66 31.45 29.76 30.28 0.9M
2021-05-06 29.52 30.10 28.79 29.97 1.1M
2021-05-05 29.24 29.60 28.67 29.58 0.6M
2021-05-04 30.12 30.24 28.51 28.92 0.6M
2021-05-03 30.65 31.30 30.32 30.56 1.0M
2021-04-30 29.94 30.66 29.70 30.01 0.9M
2021-04-29 30.69 30.92 29.83 30.69 0.4M
2021-04-28 30.34 30.92 30.28 30.40 0.4M
2021-04-27 30.57 31.04 30.20 30.40 0.5M
2021-04-26 30.59 31.22 30.45 30.73 0.4M
2021-04-23 30.00 30.77 29.65 30.34 0.5M
2021-04-22 29.24 30.86 29.18 29.85 0.8M
2021-04-21 28.19 29.09 27.84 28.97 0.6M
2021-04-20 28.43 28.75 27.38 28.61 1.1M
2021-04-19 28.45 28.82 28.12 28.30 0.5M
2021-04-16 29.32 29.50 28.53 28.57 0.3M
2021-04-15 28.92 29.01 28.10 28.97 0.5M
2021-04-14 28.30 29.10 28.18 28.59 0.5M
2021-04-13 28.31 28.51 27.35 27.91 0.6M
2021-04-12 28.19 28.30 27.59 28.16 0.7M
2021-04-09 28.37 28.37 27.80 28.06 0.6M
2021-04-08 28.38 28.87 28.07 28.55 0.5M
2021-04-07 28.99 29.16 28.08 28.30 0.5M
2021-04-06 29.00 29.83 28.96 29.13 0.6M
2021-04-05 29.88 30.17 28.18 28.62 0.7M
2021-04-01 28.76 29.78 28.62 29.60 0.8M
2021-03-31 29.08 29.45 28.19 28.25 0.9M
2021-03-30 28.03 29.03 27.75 28.90 0.7M
2021-03-29 29.21 29.96 28.30 28.32 0.8M
2021-03-26 28.73 29.49 28.39 29.46 0.5M
2021-03-25 26.81 28.44 26.56 28.25 0.7M
2021-03-24 28.39 29.12 27.68 27.71 1.0M
2021-03-23 28.21 28.65 27.58 28.02 1.1M
2021-03-22 29.42 29.57 28.51 28.99 0.7M
2021-03-19 29.39 29.86 28.10 29.71 2.9M
2021-03-18 29.80 30.93 29.05 29.16 0.8M
2021-03-17 29.10 30.46 28.83 30.30 0.8M
2021-03-16 29.85 30.00 29.26 29.62 0.7M
2021-03-15 30.08 30.20 29.23 29.96 0.8M
2021-03-12 30.91 31.56 29.05 30.01 2.1M
2021-03-11 27.97 31.67 27.90 31.51 2.2M
2021-03-10 27.89 28.62 27.79 28.08 1.4M
2021-03-09 28.95 29.30 27.30 27.69 1.5M
2021-03-08 30.42 30.55 28.23 28.53 2.3M
2021-03-05 28.37 29.58 26.40 29.36 2.5M
2021-03-04 27.52 28.45 26.78 28.25 3.1M
2021-03-03 25.56 26.58 25.16 26.17 1.6M
2021-03-02 25.82 26.40 25.41 25.81 1.0M
2021-03-01 24.63 26.14 24.51 25.69 1.2M
2021-02-26 24.27 25.48 24.00 24.02 2.3M
2021-02-25 27.83 28.39 24.06 24.69 2.1M
2021-02-24 27.98 29.48 27.93 28.97 1.0M
2021-02-23 27.22 27.98 25.61 27.80 1.4M
2021-02-22 27.70 28.19 27.25 27.80 0.7M
2021-02-19 27.00 28.31 26.81 27.89 1.0M
2021-02-18 26.36 27.19 25.33 26.80 1.2M
2021-02-17 25.42 26.66 25.40 26.52 0.6M
2021-02-16 26.28 26.39 25.25 25.90 0.8M
2021-02-12 25.63 26.35 25.45 26.01 0.5M
2021-02-11 26.41 26.41 25.17 25.94 0.7M
2021-02-10 26.38 26.74 25.22 25.95 0.7M
2021-02-09 26.02 26.51 25.14 26.19 0.7M
2021-02-08 25.22 26.21 25.00 26.05 0.9M
2021-02-05 25.10 25.40 24.53 25.03 0.6M
2021-02-04 24.66 25.13 24.56 24.77 0.5M
2021-02-03 25.39 25.65 24.40 24.69 0.6M
2021-02-02 24.99 25.70 24.15 25.51 0.7M
2021-02-01 23.32 24.43 23.32 24.29 1.0M
2021-01-29 24.65 24.94 22.44 23.10 1.0M
2021-01-28 25.21 25.49 23.83 24.49 1.1M
2021-01-27 24.14 25.25 23.65 24.36 0.9M
2021-01-26 25.44 25.69 24.87 25.10 0.7M
2021-01-25 24.75 25.28 24.33 25.18 0.6M
2021-01-22 24.77 25.11 24.22 25.06 0.6M
2021-01-21 25.63 25.74 24.82 25.11 0.7M
2021-01-20 25.44 26.09 25.38 25.63 0.8M
2021-01-19 25.53 25.67 25.09 25.55 0.9M
2021-01-15 24.76 25.35 24.54 24.99 1.1M
2021-01-14 25.12 25.83 24.98 25.50 0.9M
2021-01-13 24.57 25.03 24.08 24.74 0.7M
2021-01-12 23.78 24.93 23.44 24.81 1.2M
2021-01-11 23.08 23.97 22.83 23.66 0.8M
2021-01-08 23.29 23.66 22.90 23.60 1.1M
2021-01-07 23.09 23.73 22.94 23.18 0.8M
2021-01-06 21.93 23.35 21.93 22.86 1.6M
2021-01-05 21.30 21.83 21.00 21.70 1.3M
2021-01-04 21.67 21.99 20.31 21.29 1.2M