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
2022-12-30 15.90 16.47 15.77 16.45 0.7M
2022-12-29 15.77 16.16 15.68 16.09 0.8M
2022-12-28 16.36 16.41 15.56 15.62 0.4M
2022-12-27 16.20 16.51 16.10 16.33 0.6M
2022-12-23 16.09 16.38 16.01 16.25 0.8M
2022-12-22 16.47 16.47 15.92 16.26 0.7M
2022-12-21 16.94 17.07 16.64 16.68 0.6M
2022-12-20 16.48 16.81 16.30 16.73 1.0M
2022-12-19 16.45 16.65 16.03 16.43 0.9M
2022-12-16 16.38 16.85 16.38 16.55 3.2M
2022-12-15 16.39 16.68 16.27 16.58 1.1M
2022-12-14 16.33 16.96 16.18 16.75 1.2M
2022-12-13 17.18 17.44 16.32 16.32 1.1M
2022-12-12 15.82 16.48 15.62 16.45 1.9M
2022-12-09 15.50 15.95 15.50 15.88 1.4M
2022-12-08 15.73 15.99 15.47 15.66 1.0M
2022-12-07 15.51 15.68 15.34 15.58 0.5M
2022-12-06 15.83 15.95 15.38 15.56 0.6M
2022-12-05 15.66 15.86 15.39 15.74 0.9M
2022-12-02 15.65 15.87 15.62 15.81 0.5M
2022-12-01 16.49 16.62 15.83 15.91 0.8M
2022-11-30 15.86 16.23 15.43 16.20 1.7M
2022-11-29 15.67 16.02 15.65 15.84 0.4M
2022-11-28 15.99 16.10 15.63 15.73 0.5M
2022-11-25 16.14 16.36 16.10 16.15 0.2M
2022-11-23 16.06 16.21 15.87 16.15 0.4M
2022-11-22 16.37 16.45 16.13 16.24 0.3M
2022-11-21 15.93 16.37 15.93 16.20 0.5M
2022-11-18 16.76 16.87 16.06 16.16 0.6M
2022-11-17 16.29 16.47 16.06 16.25 0.5M
2022-11-16 17.01 17.14 16.56 16.66 0.3M
2022-11-15 16.91 17.34 16.83 17.22 0.8M
2022-11-14 16.74 16.92 16.44 16.50 0.6M
2022-11-11 16.93 17.57 16.82 16.96 0.6M
2022-11-10 16.14 16.92 16.08 16.72 1.2M
2022-11-09 15.88 15.88 15.19 15.45 1.5M
2022-11-08 16.52 16.58 15.88 15.99 1.5M
2022-11-07 16.12 16.62 16.09 16.44 0.6M
2022-11-04 15.95 16.53 15.66 16.08 0.9M
2022-11-03 15.45 15.95 14.95 15.70 1.4M
2022-11-02 18.85 19.33 15.76 15.83 2.3M
2022-11-01 23.87 23.87 23.10 23.36 0.6M
2022-10-31 23.52 23.94 23.18 23.62 0.5M
2022-10-28 22.82 23.79 22.57 23.78 0.6M
2022-10-27 22.86 23.47 22.71 22.80 0.4M
2022-10-26 22.62 23.09 22.39 22.64 0.3M
2022-10-25 22.03 22.78 22.02 22.52 1.0M
2022-10-24 21.85 22.01 21.49 21.88 0.4M
2022-10-21 21.05 21.93 20.74 21.82 0.4M
2022-10-20 21.00 21.37 20.54 20.87 0.6M
2022-10-19 21.39 21.49 20.78 21.01 0.3M
2022-10-18 21.61 22.10 21.23 21.58 0.5M
2022-10-17 21.29 21.42 20.46 20.97 0.5M
2022-10-14 21.69 21.92 20.84 20.91 0.3M
2022-10-13 20.17 21.73 19.80 21.55 0.4M
2022-10-12 21.05 21.23 20.70 20.72 0.5M
2022-10-11 21.41 21.48 20.94 21.13 0.5M
2022-10-10 21.49 21.70 21.29 21.55 0.3M
2022-10-07 21.50 21.67 21.26 21.38 0.5M
2022-10-06 21.13 21.94 21.13 21.75 0.4M
2022-10-05 20.64 21.34 20.64 21.29 0.3M
2022-10-04 20.44 21.10 20.44 21.09 0.5M
2022-10-03 19.44 20.12 19.15 19.91 0.4M
2022-09-30 19.37 19.55 19.03 19.06 0.7M
2022-09-29 19.30 19.53 18.85 19.47 0.6M
2022-09-28 19.35 19.76 19.04 19.64 0.6M
2022-09-27 19.28 19.50 18.88 19.16 0.5M
2022-09-26 19.25 19.52 18.86 18.94 0.5M
2022-09-23 18.85 19.29 18.74 19.27 0.5M
2022-09-22 19.95 19.95 19.13 19.15 0.4M
2022-09-21 20.46 20.89 20.11 20.12 0.5M
2022-09-20 20.47 20.47 19.90 20.17 0.3M
2022-09-19 19.91 20.79 19.91 20.72 0.6M
2022-09-16 19.90 20.18 19.46 20.17 1.0M
2022-09-15 20.26 20.64 20.01 20.16 0.6M
2022-09-14 20.64 20.79 19.91 20.55 0.7M
2022-09-13 21.31 21.48 20.61 20.74 0.4M
2022-09-12 21.95 22.29 21.76 22.05 0.4M
2022-09-09 21.01 21.79 20.85 21.75 0.4M
2022-09-08 20.88 21.00 20.46 20.79 0.5M
2022-09-07 20.69 21.35 20.63 21.20 0.4M
2022-09-06 21.13 21.13 20.41 20.66 0.6M
2022-09-02 21.37 21.55 20.72 20.95 0.3M
2022-09-01 20.60 20.97 20.39 20.94 0.4M
2022-08-31 21.16 21.16 20.76 20.82 0.3M
2022-08-30 21.50 21.51 20.86 21.15 0.4M
2022-08-29 21.26 21.59 21.16 21.30 0.3M
2022-08-26 22.52 22.60 21.53 21.58 0.3M
2022-08-25 21.85 22.62 21.71 22.61 0.3M
2022-08-24 21.51 21.96 21.47 21.70 0.2M
2022-08-23 21.63 22.08 21.55 21.69 0.3M
2022-08-22 22.01 22.04 21.62 21.73 0.4M
2022-08-19 22.90 22.90 22.34 22.48 0.3M
2022-08-18 22.76 23.22 22.76 23.03 0.3M
2022-08-17 23.11 23.11 22.58 22.69 0.3M
2022-08-16 23.25 23.68 23.06 23.56 0.4M
2022-08-15 23.41 23.58 23.22 23.52 1.0M
2022-08-12 23.50 23.75 23.17 23.73 0.5M
2022-08-11 23.11 23.84 23.02 23.28 0.4M
2022-08-10 22.95 23.43 22.78 22.81 0.5M
2022-08-09 22.80 22.80 21.99 22.25 0.5M
2022-08-08 22.88 23.44 22.88 23.07 0.4M
2022-08-05 23.00 23.08 21.97 22.89 0.7M
2022-08-04 22.66 23.03 22.61 22.66 0.3M
2022-08-03 22.80 23.00 22.45 22.80 0.4M
2022-08-02 22.57 23.05 22.35 22.60 0.2M
2022-08-01 22.13 22.94 22.02 22.78 0.4M
2022-07-29 22.01 22.55 21.88 22.51 0.6M
2022-07-28 21.60 22.11 21.41 21.84 0.8M
2022-07-27 21.34 21.72 21.07 21.58 0.4M
2022-07-26 21.36 21.64 21.08 21.18 0.4M
2022-07-25 21.76 21.87 21.42 21.56 0.3M
2022-07-22 22.00 22.09 21.25 21.58 0.5M
2022-07-21 21.29 21.87 21.08 21.87 0.4M
2022-07-20 21.06 21.87 20.99 21.82 0.5M
2022-07-19 20.64 21.23 20.59 21.02 0.8M
2022-07-18 20.76 20.92 20.14 20.20 0.5M
2022-07-15 20.41 20.60 20.02 20.47 0.5M
2022-07-14 19.74 20.43 19.43 20.00 0.4M
2022-07-13 19.79 20.54 19.67 20.29 0.6M
2022-07-12 19.90 20.46 19.90 20.08 0.4M
2022-07-11 20.01 20.40 19.93 20.01 0.5M
2022-07-08 20.34 20.68 19.84 20.34 0.4M
2022-07-07 19.54 20.38 19.54 20.27 0.5M
2022-07-06 19.52 19.96 18.91 19.35 0.4M
2022-07-05 18.86 19.63 18.36 19.60 0.9M
2022-07-01 19.30 19.75 19.01 19.34 0.8M
2022-06-30 19.03 19.75 18.85 19.42 0.6M
2022-06-29 19.64 19.64 18.88 19.37 0.6M
2022-06-28 21.04 21.43 19.69 19.71 0.5M
2022-06-27 20.65 21.25 20.48 21.02 0.6M
2022-06-24 19.66 20.69 19.66 20.45 1.5M
2022-06-23 19.38 19.76 19.24 19.57 0.5M
2022-06-22 19.36 19.74 19.15 19.49 0.6M
2022-06-21 20.43 20.64 19.74 19.78 0.7M
2022-06-17 19.90 20.00 19.27 19.89 1.3M
2022-06-16 20.45 20.45 19.40 19.67 0.9M
2022-06-15 21.25 21.60 20.68 21.19 0.6M
2022-06-14 20.82 21.14 20.64 20.92 0.6M
2022-06-13 21.19 21.38 20.25 20.76 0.9M
2022-06-10 22.90 22.93 21.78 21.99 0.5M
2022-06-09 23.68 23.78 23.34 23.45 0.4M
2022-06-08 24.12 24.25 23.52 23.69 0.4M
2022-06-07 24.06 24.56 24.02 24.43 0.4M
2022-06-06 24.74 24.77 24.05 24.37 0.4M
2022-06-03 23.86 24.38 23.60 24.23 0.5M
2022-06-02 23.62 24.09 23.52 24.04 0.4M
2022-06-01 23.59 23.91 22.97 23.38 0.5M
2022-05-31 23.84 24.22 23.35 23.62 0.8M
2022-05-27 23.95 24.56 23.60 24.33 0.4M
2022-05-26 23.28 23.87 23.23 23.70 0.4M
2022-05-25 21.97 23.24 21.97 23.12 0.5M
2022-05-24 22.61 22.63 21.42 22.29 0.6M
2022-05-23 23.05 23.05 22.40 22.69 0.5M
2022-05-20 23.41 23.58 22.22 22.94 0.5M
2022-05-19 22.81 23.65 22.81 23.15 0.6M
2022-05-18 23.45 24.16 23.08 23.20 0.7M
2022-05-17 23.18 23.86 23.18 23.66 0.4M
2022-05-16 22.88 22.93 22.35 22.63 0.4M
2022-05-13 22.55 23.41 22.51 23.16 0.5M
2022-05-12 21.50 22.24 21.34 22.20 0.7M
2022-05-11 22.31 22.63 21.42 21.51 0.6M
2022-05-10 24.12 24.34 21.86 22.26 0.8M
2022-05-09 23.86 24.38 23.51 23.97 0.8M
2022-05-06 24.83 24.87 23.96 24.48 1.1M
2022-05-05 25.47 25.71 24.59 25.04 1.0M
2022-05-04 25.31 27.00 24.31 26.03 1.1M
2022-05-03 23.26 24.10 23.13 23.63 0.9M
2022-05-02 22.49 23.43 22.07 23.34 0.6M
2022-04-29 23.38 23.90 22.36 22.49 0.9M
2022-04-28 23.04 23.90 22.55 23.67 0.4M
2022-04-27 22.64 23.05 22.09 22.71 0.7M
2022-04-26 22.82 23.12 22.60 22.75 1.0M
2022-04-25 22.79 23.29 22.28 23.23 0.8M
2022-04-22 23.53 23.87 22.87 23.01 0.5M
2022-04-21 24.67 24.98 23.41 23.67 0.9M
2022-04-20 24.00 24.54 23.90 24.38 0.8M
2022-04-19 22.89 23.93 22.89 23.70 0.9M
2022-04-18 22.60 23.29 22.47 22.71 0.8M
2022-04-14 23.17 23.70 22.72 22.83 1.0M
2022-04-13 21.84 23.27 21.83 23.06 0.8M
2022-04-12 21.88 22.59 21.68 21.84 1.0M
2022-04-11 21.26 21.88 21.21 21.49 0.8M
2022-04-08 21.81 21.98 21.39 21.46 0.7M
2022-04-07 21.49 22.03 21.20 21.85 1.2M
2022-04-06 22.20 22.38 21.35 21.61 0.8M
2022-04-05 24.17 24.33 22.38 22.47 0.8M
2022-04-04 24.54 24.65 23.79 24.17 0.5M
2022-04-01 23.98 24.48 23.84 24.46 0.6M
2022-03-31 24.39 24.66 23.80 23.83 0.6M
2022-03-30 25.57 25.69 24.42 24.51 0.4M
2022-03-29 25.21 26.05 25.20 25.67 0.8M
2022-03-28 24.60 24.75 24.08 24.74 0.7M
2022-03-25 24.89 25.10 24.35 24.76 0.6M
2022-03-24 25.79 25.86 24.78 24.88 0.4M
2022-03-23 26.23 26.23 25.55 25.61 0.4M
2022-03-22 26.55 26.76 26.35 26.50 0.6M
2022-03-21 26.43 26.80 25.96 26.30 0.4M
2022-03-18 26.53 26.74 26.09 26.55 1.1M
2022-03-17 26.29 26.86 26.21 26.60 0.5M
2022-03-16 26.00 27.07 25.84 26.64 1.0M
2022-03-15 24.75 25.66 24.49 25.54 0.9M
2022-03-14 25.35 25.51 24.50 24.75 0.4M
2022-03-11 25.37 25.71 25.20 25.27 0.5M
2022-03-10 24.79 25.28 24.58 25.27 0.4M
2022-03-09 25.07 25.58 25.02 25.40 0.6M
2022-03-08 23.72 25.36 23.58 24.52 0.6M
2022-03-07 24.58 24.88 23.51 23.79 0.6M
2022-03-04 25.21 25.21 24.33 24.62 0.4M
2022-03-03 25.88 26.08 25.32 25.53 0.4M
2022-03-02 25.76 26.13 25.58 25.79 0.5M
2022-03-01 25.60 26.01 25.12 25.52 0.8M
2022-02-28 25.07 26.02 24.99 25.74 1.1M
2022-02-25 25.27 25.63 24.92 25.48 0.5M
2022-02-24 23.21 25.27 23.05 25.13 1.1M
2022-02-23 25.50 25.59 23.84 24.01 0.8M
2022-02-22 25.28 25.76 24.96 25.20 0.6M
2022-02-18 25.81 26.22 25.06 25.53 0.9M
2022-02-17 26.38 27.00 26.08 26.12 1.0M
2022-02-16 25.11 26.94 24.11 26.77 1.8M
2022-02-15 24.81 25.25 24.58 24.82 1.0M
2022-02-14 24.39 24.94 24.25 24.37 0.8M
2022-02-11 24.52 24.81 23.73 24.23 0.7M
2022-02-10 24.49 25.11 24.15 24.37 0.7M
2022-02-09 24.59 25.21 24.51 25.11 1.3M
2022-02-08 23.72 24.37 23.54 24.18 1.5M
2022-02-07 23.70 24.19 23.21 23.81 0.8M
2022-02-04 23.48 23.73 22.79 23.36 0.5M
2022-02-03 24.49 24.75 23.65 23.70 0.5M
2022-02-02 25.03 25.28 24.36 24.81 0.6M
2022-02-01 24.83 25.33 24.61 25.14 0.7M
2022-01-31 23.22 24.84 23.22 24.78 0.8M
2022-01-28 22.81 23.57 22.29 23.55 0.5M
2022-01-27 23.71 24.19 22.49 22.86 0.6M
2022-01-26 24.63 25.05 23.26 23.63 0.6M
2022-01-25 24.47 24.65 23.77 24.08 0.5M
2022-01-24 23.72 25.17 23.30 25.06 0.8M
2022-01-21 25.26 25.39 24.19 24.29 1.0M
2022-01-20 25.83 26.44 25.33 25.36 1.0M
2022-01-19 26.05 26.41 25.61 25.79 1.1M
2022-01-18 25.68 26.28 25.62 25.77 0.7M
2022-01-14 25.15 26.18 25.15 26.17 0.5M
2022-01-13 25.77 26.15 25.47 25.63 0.6M
2022-01-12 25.08 25.71 24.97 25.49 0.6M
2022-01-11 24.61 24.92 24.15 24.74 0.7M
2022-01-10 24.57 24.79 23.97 24.74 0.4M
2022-01-07 25.36 25.92 24.84 24.85 0.3M
2022-01-06 26.21 26.25 25.39 25.41 0.5M
2022-01-05 26.78 27.46 26.12 26.16 0.5M
2022-01-04 26.25 26.63 25.95 26.59 0.6M
2022-01-03 26.29 26.86 25.81 26.31 0.6M