MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
REZI — Resideo Technologies, Inc. Common Stock
NYSEResideo Technologies, Inc. Common Stock
$17.20
-0.36(-2.05%)
- O
- 17.35
- H
- 17.59
- L
- 16.79
- V
- 4.34M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$17.20
Period Return+5.59%
Period High$45.29
Period Low$15.98
Avg Daily Volume1.62M
Total Trading Days365
REZI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $17.35 | $17.59 | $16.79 | $17.20 | $-0.36 | -2.05% | 4,343,534 | $17.14 | $16.79 $17.59 |
| Oct 7, 2026 | $18.48 | $18.48 | $17.22 | $17.56 | $-1.36 | -7.19% | 4,186,299 | $17.52 | $17.22 $18.48 |
| Oct 6, 2026 | $18.69 | $19.00 | $18.46 | $18.92 | +$0.36 | +1.94% | 1,157,436 | $18.77 | $18.46 $19.00 |
| Oct 5, 2026 | $18.40 | $18.71 | $18.01 | $18.56 | +$0.21 | +1.14% | 1,788,347 | $18.57 | $18.01 $18.71 |
| Oct 2, 2026 | $18.61 | $18.84 | $18.34 | $18.35 | +$0.18 | +0.99% | 1,365,023 | $18.56 | $18.34 $18.84 |
| Oct 1, 2026 | $18.16 | $18.41 | $17.51 | $18.17 | +$0.02 | +0.11% | 2,203,164 | $17.94 | $17.51 $18.41 |
| Sep 30, 2026 | $18.18 | $18.35 | $17.73 | $18.15 | +$0.03 | +0.17% | 2,010,263 | $18.11 | $17.73 $18.35 |
| Sep 29, 2026 | $18.28 | $18.41 | $18.02 | $18.12 | $-0.10 | -0.55% | 1,482,504 | $18.14 | $18.02 $18.41 |
| Sep 28, 2026 | $18.08 | $18.48 | $17.96 | $18.22 | $-0.05 | -0.27% | 1,275,217 | $18.21 | $17.96 $18.48 |
| Sep 25, 2026 | $18.50 | $18.78 | $18.25 | $18.27 | $-0.03 | -0.16% | 1,334,749 | $18.40 | $18.25 $18.78 |
| Sep 24, 2026 | $18.45 | $18.65 | $18.14 | $18.30 | $-0.38 | -2.03% | 1,453,842 | $18.34 | $18.14 $18.65 |
| Sep 23, 2026 | $18.75 | $18.93 | $18.45 | $18.68 | $-0.20 | -1.06% | 1,503,929 | $18.73 | $18.45 $18.93 |
| Sep 22, 2026 | $19.16 | $19.16 | $18.70 | $18.88 | +$0.07 | +0.37% | 1,067,144 | $18.86 | $18.70 $19.16 |
| Sep 21, 2026 | $18.67 | $19.22 | $18.48 | $18.81 | +$0.44 | +2.40% | 2,222,907 | $18.89 | $18.48 $19.22 |
| Sep 18, 2026 | $18.36 | $18.64 | $18.18 | $18.37 | $-0.15 | -0.81% | 7,036,091 | $18.38 | $18.18 $18.64 |
| Sep 17, 2026 | $19.10 | $19.23 | $18.46 | $18.52 | $-0.15 | -0.80% | 1,655,660 | $18.62 | $18.46 $19.23 |
| Sep 16, 2026 | $18.82 | $19.08 | $18.50 | $18.67 | $-0.04 | -0.21% | 2,493,942 | $18.77 | $18.50 $19.08 |
| Sep 15, 2026 | $19.16 | $19.30 | $18.56 | $18.71 | $-0.72 | -3.71% | 2,845,671 | $18.90 | $18.56 $19.30 |
| Sep 14, 2026 | $19.10 | $19.57 | $18.90 | $19.43 | +$0.32 | +1.67% | 2,096,193 | $19.40 | $18.90 $19.57 |
| Sep 11, 2026 | $19.11 | $19.21 | $18.77 | $19.11 | +$0.28 | +1.49% | 2,019,161 | $19.08 | $18.77 $19.21 |
| Sep 10, 2026 | $18.58 | $19.42 | $18.50 | $18.83 | $-0.05 | -0.26% | 1,992,510 | $18.99 | $18.50 $19.42 |
| Sep 9, 2026 | $19.48 | $19.72 | $18.82 | $18.88 | $-0.76 | -3.87% | 2,210,943 | $19.00 | $18.82 $19.72 |
| Sep 8, 2026 | $19.80 | $19.87 | $19.34 | $19.64 | $-0.24 | -1.21% | 2,171,432 | $19.64 | $19.34 $19.87 |
| Sep 4, 2026 | $19.53 | $20.04 | $19.43 | $19.88 | +$0.35 | +1.79% | 1,391,578 | $19.88 | $19.43 $20.04 |
| Sep 3, 2026 | $19.50 | $19.65 | $19.04 | $19.53 | +$0.14 | +0.72% | 1,699,546 | $19.43 | $19.04 $19.65 |
| Sep 2, 2026 | $19.41 | $19.58 | $19.13 | $19.39 | +$0.15 | +0.78% | 2,226,473 | $19.39 | $19.13 $19.58 |
| Sep 1, 2026 | $19.52 | $19.56 | $18.86 | $19.24 | $-0.12 | -0.62% | 2,405,681 | $19.21 | $18.86 $19.56 |
| Aug 31, 2026 | $19.49 | $19.61 | $19.25 | $19.36 | $-0.27 | -1.38% | 1,971,230 | $19.38 | $19.25 $19.61 |
| Aug 28, 2026 | $20.02 | $20.40 | $19.47 | $19.63 | $-0.35 | -1.75% | 1,782,840 | $19.73 | $19.47 $20.40 |
| Aug 27, 2026 | $19.89 | $20.04 | $19.55 | $19.98 | +$0.11 | +0.55% | 1,600,969 | $19.86 | $19.55 $20.04 |