Resideo Technologies Inc. Common Stock のデータ

Resideo Technologies Inc. Common Stock の基本情報

名前 Resideo Technologies Inc. Common Stock
ティッカー REZI
国 nan
上場年 2018.0
セクター Capital Goods

Resideo Technologies Inc. Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.39 25.25 26.28 25.9 820300.0 25.9
2021-02-12 26.35 25.45 25.63 26.01 549300.0 26.01
2021-02-11 26.41 25.17 26.41 25.94 724800.0 25.94
2021-02-10 26.74 25.22 26.38 25.95 723900.0 25.95
2021-02-09 26.51 25.14 26.02 26.19 743900.0 26.19
2021-02-08 26.21 25.0 25.22 26.05 857800.0 26.05
2021-02-05 25.4 24.53 25.1 25.03 609700.0 25.03
2021-02-04 25.13 24.56 24.66 24.77 529100.0 24.77
2021-02-03 25.65 24.4 25.39 24.69 605500.0 24.69
2021-02-02 25.7 24.15 24.99 25.51 732300.0 25.51
2021-02-01 24.43 23.32 23.32 24.29 1006000.0 24.29
2021-01-29 24.94 22.44 24.65 23.1 1010800.0 23.1
2021-01-28 25.49 23.83 25.21 24.49 1143400.0 24.49
2021-01-27 25.25 23.65 24.14 24.36 897900.0 24.36
2021-01-26 25.69 24.87 25.44 25.1 739600.0 25.1
2021-01-25 25.28 24.33 24.75 25.18 630200.0 25.18
2021-01-22 25.11 24.22 24.77 25.06 608700.0 25.06
2021-01-21 25.74 24.82 25.63 25.11 706600.0 25.11
2021-01-20 26.09 25.38 25.44 25.63 773200.0 25.63
2021-01-19 25.67 25.09 25.53 25.55 910600.0 25.55
2021-01-15 25.35 24.54 24.76 24.99 1090100.0 24.99
2021-01-14 25.83 24.98 25.12 25.5 856700.0 25.5
2021-01-13 25.03 24.08 24.57 24.74 710000.0 24.74
2021-01-12 24.93 23.44 23.78 24.81 1169200.0 24.81
2021-01-11 23.97 22.83 23.08 23.66 827100.0 23.66
2021-01-08 23.66 22.9 23.29 23.6 1056300.0 23.6
2021-01-07 23.73 22.94 23.09 23.18 776100.0 23.18
2021-01-06 23.35 21.93 21.93 22.86 1569600.0 22.86
2021-01-05 21.83 21.0 21.3 21.7 1254300.0 21.7
2021-01-04 21.99 20.31 21.67 21.29 1247200.0 21.29
2020-12-31 21.96 21.09 21.63 21.26 865300.0 21.26
2020-12-30 22.09 21.36 21.36 21.78 696900.0 21.78
2020-12-29 21.97 20.84 21.55 21.31 960300.0 21.31
2020-12-28 22.85 21.4 22.79 21.44 909200.0 21.44
2020-12-24 22.82 21.85 22.48 22.49 645200.0 22.49
2020-12-23 22.79 21.21 21.36 22.5 1504400.0 22.5
2020-12-22 21.46 19.51 19.65 21.37 1310400.0 21.37
2020-12-21 20.45 18.89 19.96 19.69 1737500.0 19.69
2020-12-18 20.37 19.29 19.4 19.92 2805400.0 19.92
2020-12-17 19.95 19.06 19.61 19.25 1860800.0 19.25
2020-12-16 19.75 18.35 18.57 19.43 1502100.0 19.43
2020-12-15 18.54 17.59 17.67 18.47 1036500.0 18.47
2020-12-14 19.13 17.45 18.41 17.53 1176400.0 17.53
2020-12-11 18.29 17.33 17.89 17.74 984000.0 17.74
2020-12-10 19.13 18.14 18.25 18.17 694300.0 18.17
2020-12-09 19.86 18.55 19.51 18.76 832600.0 18.76
2020-12-08 19.29 18.2 18.85 19.27 2258300.0 19.27
2020-12-07 20.04 18.35 20.04 19.11 1357200.0 19.11
2020-12-04 20.55 19.79 20.24 19.99 1220000.0 19.99
2020-12-03 20.78 19.37 19.4 20.06 2000500.0 20.06
2020-12-02 19.27 18.01 18.73 19.17 1187700.0 19.17
2020-12-01 19.15 18.27 18.97 18.87 2009000.0 18.87
2020-11-30 18.82 17.81 18.8 18.49 1220800.0 18.49
2020-11-27 18.9 17.88 18.02 18.84 486200.0 18.84
2020-11-25 19.2 17.72 18.7 18.08 2197500.0 18.08
2020-11-24 19.85 18.18 19.32 18.87 3299900.0 18.87
2020-11-23 19.13 17.6 17.87 18.94 2046800.0 18.94
2020-11-20 18.06 16.89 17.48 17.55 4314800.0 17.55
2020-11-19 17.69 16.07 16.37 17.45 7058200.0 17.45
2020-11-18 16.83 15.57 15.7 16.15 10689900.0 16.15
2020-11-17 16.89 15.86 16.36 15.87 1681100.0 15.87
2020-11-16 18.36 16.52 17.98 16.77 1828500.0 16.77
2020-11-13 19.82 18.54 18.74 19.49 935000.0 19.49
2020-11-12 18.96 18.02 18.53 18.11 858800.0 18.11
2020-11-11 19.36 18.41 18.74 18.73 1039300.0 18.73
2020-11-10 18.83 17.8 18.45 18.49 1488700.0 18.49
2020-11-09 19.95 18.04 18.95 18.05 1916800.0 18.05
2020-11-06 18.63 15.77 16.76 18.55 3667200.0 18.55
2020-11-05 16.37 13.45 14.2 15.39 4836200.0 15.39
2020-11-04 11.55 10.82 10.91 11.35 743500.0 11.35
2020-11-03 11.55 10.79 11.02 11.36 635300.0 11.36
2020-11-02 10.78 10.03 10.25 10.75 556000.0 10.75
2020-10-30 10.43 9.93 10.31 10.08 521800.0 10.08
2020-10-29 10.42 9.84 9.91 10.34 487900.0 10.34
2020-10-28 10.2 9.8 9.96 10.0 484700.0 10.0
2020-10-27 10.67 10.25 10.5 10.33 557300.0 10.33
2020-10-26 10.71 10.38 10.53 10.58 625800.0 10.58
2020-10-23 11.19 10.77 11.13 10.77 420700.0 10.77
2020-10-22 11.18 10.8 11.07 11.01 414900.0 11.01
2020-10-21 11.36 10.8 11.31 11.01 463800.0 11.01
2020-10-20 11.83 11.27 11.5 11.39 488400.0 11.39
2020-10-19 12.09 11.35 11.77 11.35 416100.0 11.35
2020-10-16 12.09 11.62 11.81 11.73 396300.0 11.73
2020-10-15 11.98 11.31 11.38 11.86 496700.0 11.86
2020-10-14 12.07 11.61 11.85 11.62 327100.0 11.62
2020-10-13 11.86 11.49 11.66 11.75 405100.0 11.75
2020-10-12 12.1 11.6 12.06 11.86 463800.0 11.86
2020-10-09 12.65 12.11 12.53 12.18 395300.0 12.18
2020-10-08 12.54 12.12 12.41 12.37 522100.0 12.37
2020-10-07 12.38 12.05 12.05 12.23 575800.0 12.23
2020-10-06 12.48 11.85 12.19 11.89 700100.0 11.89
2020-10-05 12.2 11.43 11.72 11.94 690400.0 11.94
2020-10-02 11.65 10.9 10.9 11.58 517300.0 11.58
2020-10-01 11.39 11.11 11.21 11.26 642600.0 11.26
2020-09-30 11.26 10.83 10.84 11.0 995500.0 11.0
2020-09-29 11.09 10.51 11.01 10.82 997700.0 10.82
2020-09-28 11.35 10.45 10.45 11.13 878800.0 11.13
2020-09-25 10.33 9.82 9.9 10.2 794300.0 10.2
2020-09-24 10.32 9.79 10.0 10.04 694600.0 10.04
2020-09-23 11.0 10.02 10.87 10.04 852100.0 10.04
2020-09-22 11.2 10.71 11.13 10.84 807300.0 10.84
2020-09-21 11.4 10.75 11.4 11.13 940400.0 11.13
2020-09-18 12.09 11.64 12.09 11.67 2095000.0 11.67
2020-09-17 12.28 11.88 12.15 12.01 1013300.0 12.01
2020-09-16 12.87 12.45 12.87 12.46 640400.0 12.46
2020-09-15 13.11 12.67 12.9 12.74 379300.0 12.74
2020-09-14 12.87 12.36 12.73 12.75 716000.0 12.75
2020-09-11 12.88 12.53 12.7 12.59 519500.0 12.59
2020-09-10 13.32 12.65 12.93 12.66 504800.0 12.66
2020-09-09 13.08 12.56 13.0 12.85 336400.0 12.85
2020-09-08 13.36 12.75 13.03 12.86 530700.0 12.86
2020-09-04 13.51 12.56 13.41 13.2 506600.0 13.2
2020-09-03 13.7 13.02 13.6 13.22 504500.0 13.22
2020-09-02 14.25 13.55 14.15 13.7 522600.0 13.7
2020-09-01 14.24 13.09 13.17 14.15 509400.0 14.15
2020-08-31 13.56 13.17 13.56 13.36 651500.0 13.36
2020-08-28 13.81 13.41 13.44 13.66 589400.0 13.66
2020-08-27 13.67 12.94 13.6 13.29 520500.0 13.29
2020-08-26 13.99 13.42 13.82 13.48 450700.0 13.48
2020-08-25 14.03 13.53 14.03 13.87 374000.0 13.87
2020-08-24 14.04 13.7 13.82 13.91 467800.0 13.91
2020-08-21 13.81 13.3 13.49 13.62 528700.0 13.62
2020-08-20 13.76 13.42 13.48 13.64 373600.0 13.64
2020-08-19 14.08 13.57 13.68 13.7 527800.0 13.7
2020-08-18 14.05 13.5 13.79 13.52 479700.0 13.52
2020-08-17 13.86 13.38 13.86 13.78 542800.0 13.78
2020-08-14 13.99 13.72 13.73 13.86 615800.0 13.86
2020-08-13 14.05 13.66 13.71 13.87 487900.0 13.87
2020-08-12 14.31 13.59 14.16 13.84 834700.0 13.84
2020-08-11 14.9 13.9 14.45 13.92 1179900.0 13.92
2020-08-10 14.35 13.41 13.41 14.2 1110500.0 14.2
2020-08-07 13.3 12.47 12.56 13.27 928300.0 13.27
2020-08-06 13.4 12.37 13.32 12.7 988300.0 12.7
2020-08-05 13.33 12.64 12.83 13.32 1215300.0 13.32
2020-08-04 12.71 11.31 11.32 12.48 2192900.0 12.48
2020-08-03 12.56 10.32 12.5 11.11 2890600.0 11.11
2020-07-31 13.56 13.06 13.53 13.28 969200.0 13.28
2020-07-30 13.68 12.88 13.23 13.55 605500.0 13.55
2020-07-29 13.55 13.11 13.25 13.52 1006600.0 13.52
2020-07-28 13.46 13.21 13.27 13.28 749100.0 13.28
2020-07-27 13.5 12.78 13.06 13.46 981500.0 13.46
2020-07-24 13.67 13.02 13.67 13.09 805500.0 13.09
2020-07-23 13.83 13.45 13.48 13.6 1192700.0 13.6
2020-07-22 13.86 13.4 13.41 13.54 759100.0 13.54
2020-07-21 13.75 13.35 13.64 13.58 859700.0 13.58
2020-07-20 13.71 13.14 13.24 13.59 701300.0 13.59
2020-07-17 13.44 13.01 13.1 13.32 846500.0 13.32
2020-07-16 13.36 12.43 12.76 13.15 1006600.0 13.15
2020-07-15 13.04 12.08 12.25 12.89 1728900.0 12.89
2020-07-14 11.86 10.82 11.03 11.85 1046600.0 11.85
2020-07-13 11.52 10.97 11.29 11.06 1136900.0 11.06
2020-07-10 11.56 11.12 11.33 11.21 1181100.0 11.21
2020-07-09 11.75 11.2 11.7 11.3 1088600.0 11.3
2020-07-08 11.76 11.29 11.3 11.7 1410600.0 11.7
2020-07-07 11.71 11.19 11.31 11.36 1227100.0 11.36
2020-07-06 11.85 11.35 11.73 11.49 1653800.0 11.49
2020-07-02 11.81 11.28 11.52 11.33 987400.0 11.33
2020-07-01 12.03 11.15 11.82 11.15 1453100.0 11.15
2020-06-30 11.76 11.06 11.11 11.72 1433200.0 11.72
2020-06-29 11.84 11.16 11.25 11.35 1795600.0 11.35
2020-06-26 12.08 10.85 11.87 10.98 13231100.0 10.98
2020-06-25 12.56 11.84 12.25 12.02 1968500.0 12.02
2020-06-24 12.6 11.73 12.24 12.32 2412500.0 12.32
2020-06-23 12.49 11.4 11.87 12.47 2316400.0 12.47
2020-06-22 12.26 10.93 11.03 11.69 2110300.0 11.69
2020-06-19 11.47 10.71 11.17 11.33 22808000.0 11.33
2020-06-18 11.21 10.61 10.88 11.09 2065300.0 11.09
2020-06-17 11.69 10.79 10.95 11.01 2270100.0 11.01
2020-06-16 11.34 10.58 11.06 10.89 1955500.0 10.89
2020-06-15 10.68 9.02 9.12 10.58 4214100.0 10.58
2020-06-12 9.81 8.99 9.23 9.5 1487200.0 9.5
2020-06-11 9.2 8.52 8.92 8.73 1801300.0 8.73
2020-06-10 9.99 8.96 9.96 9.63 1411600.0 9.63
2020-06-09 10.65 10.09 10.49 10.1 2297200.0 10.1
2020-06-08 10.2 9.52 9.74 10.09 1867100.0 10.09
2020-06-05 9.73 8.51 8.51 9.17 2602900.0 9.17
2020-06-04 8.67 7.66 7.7 8.66 2208100.0 8.66
2020-06-03 8.14 7.32 7.41 8.05 1862500.0 8.05
2020-06-02 7.37 6.87 6.99 7.22 1400200.0 7.22
2020-06-01 7.15 6.79 7.08 6.93 1565200.0 6.93
2020-05-29 7.09 6.3 6.43 7.06 2141800.0 7.06
2020-05-28 6.84 6.42 6.8 6.56 1099800.0 6.56
2020-05-27 6.79 6.41 6.69 6.78 1470400.0 6.78
2020-05-26 6.6 6.18 6.21 6.47 1119500.0 6.47
2020-05-22 6.19 5.79 6.18 5.89 735800.0 5.89
2020-05-21 6.31 5.86 5.95 6.09 1058200.0 6.09
2020-05-20 6.33 5.92 6.12 5.95 800400.0 5.95
2020-05-19 6.34 5.97 6.16 6.0 878900.0 6.0
2020-05-18 6.27 5.69 5.69 6.11 2009400.0 6.11
2020-05-15 5.64 5.1 5.25 5.51 1693100.0 5.51
2020-05-14 5.27 4.75 5.03 5.26 960200.0 5.26
2020-05-13 5.71 5.0 5.7 5.14 1102700.0 5.14
2020-05-12 5.98 5.54 5.82 5.57 1083000.0 5.57
2020-05-11 6.04 5.47 5.78 5.85 1529400.0 5.85
2020-05-08 6.11 5.35 5.42 5.88 2457500.0 5.88
2020-05-07 5.35 4.51 4.72 5.27 1801000.0 5.27
2020-05-06 4.97 4.62 4.89 4.7 1275600.0 4.7
2020-05-05 5.13 4.7 4.7 4.83 1000300.0 4.83
2020-05-04 4.85 4.5 4.7 4.76 841900.0 4.76
2020-05-01 5.02 4.74 4.94 4.82 1128200.0 4.82
2020-04-30 5.27 4.95 5.08 5.13 1275500.0 5.13
2020-04-29 5.49 5.05 5.08 5.18 2013500.0 5.18
2020-04-28 5.22 4.75 4.75 5.05 2933200.0 5.05
2020-04-27 5.1 4.62 4.64 4.98 1124100.0 4.98
2020-04-24 4.63 4.31 4.57 4.53 1136700.0 4.53
2020-04-23 4.63 4.13 4.14 4.53 1177300.0 4.53
2020-04-22 4.23 3.99 4.19 4.12 1239500.0 4.12
2020-04-21 4.35 4.07 4.2 4.08 1466800.0 4.08
2020-04-20 4.62 4.34 4.58 4.38 1226700.0 4.38
2020-04-17 5.22 4.61 5.07 4.71 1883600.0 4.71
2020-04-16 5.13 4.8 5.0 4.82 1580400.0 4.82
2020-04-15 5.23 4.77 5.2 5.04 1296900.0 5.04
2020-04-14 5.72 5.22 5.49 5.28 1613200.0 5.28
2020-04-13 5.64 5.05 5.58 5.35 1240300.0 5.35
2020-04-09 5.98 5.3 5.39 5.57 1468600.0 5.57
2020-04-08 5.35 4.31 4.35 5.23 3127300.0 5.23
2020-04-07 4.82 4.24 4.25 4.35 2364700.0 4.35
2020-04-06 4.43 4.06 4.13 4.12 1140100.0 4.12
2020-04-03 4.26 3.72 4.15 3.94 1760400.0 3.94
2020-04-02 4.47 4.01 4.46 4.14 1022000.0 4.14
2020-04-01 4.64 4.15 4.56 4.17 1396400.0 4.17
2020-03-31 5.12 4.8 5.0 4.84 1132700.0 4.84
2020-03-30 5.39 4.81 5.39 5.08 1464400.0 5.08
2020-03-27 5.62 5.0 5.57 5.41 1422300.0 5.41
2020-03-26 6.2 5.54 5.62 5.81 1584200.0 5.81
2020-03-25 5.78 4.98 5.0 5.62 2221900.0 5.62
2020-03-24 5.04 4.28 4.5 4.93 1681500.0 4.93
2020-03-23 5.08 3.84 5.08 4.25 1853400.0 4.25
2020-03-20 5.69 4.94 5.21 5.11 3192600.0 5.11
2020-03-19 5.19 4.0 4.25 5.11 1708700.0 5.11
2020-03-18 5.0 3.84 5.0 4.44 2100400.0 4.44
2020-03-17 5.56 4.88 5.56 5.25 2246500.0 5.25
2020-03-16 6.28 5.19 5.98 5.52 2261700.0 5.52
2020-03-13 7.3 6.34 7.18 6.75 2709500.0 6.75
2020-03-12 7.4 6.7 7.4 6.84 1596400.0 6.84
2020-03-11 8.3 7.7 8.28 7.76 3044800.0 7.76
2020-03-10 8.98 8.41 8.98 8.5 1628100.0 8.5
2020-03-09 8.92 8.26 8.92 8.66 1326300.0 8.66
2020-03-06 9.78 9.35 9.42 9.49 1341300.0 9.49
2020-03-05 9.79 9.44 9.78 9.76 2442500.0 9.76
2020-03-04 10.34 9.84 10.34 9.96 1780600.0 9.96
2020-03-03 10.74 9.91 10.2 10.22 1771700.0 10.22
2020-03-02 10.88 10.0 10.87 10.18 2441000.0 10.18
2020-02-28 10.84 10.02 10.61 10.75 2808100.0 10.75
2020-02-27 10.95 8.96 9.97 10.26 4616800.0 10.26
2020-02-26 9.07 8.45 8.97 8.51 1633900.0 8.51
2020-02-25 9.7 8.8 9.63 8.88 1655500.0 8.88
2020-02-24 9.76 9.36 9.76 9.56 1332300.0 9.56
2020-02-21 10.17 9.94 10.1 10.08 1312300.0 10.08
2020-02-20 10.53 10.01 10.09 10.21 1022400.0 10.21
2020-02-19 10.27 9.96 10.01 10.13 1056400.0 10.13
2020-02-18 10.06 9.67 9.72 9.98 956000.0 9.98