14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days £47.20 £56.00 Thursday, 16th May 2024 RESI.L stock ended at £47.50. This is 1.04% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 2.75% from a day low at £47.20 to a day high of £48.50.
90 days £47.20 £56.00
52 weeks £47.20 £72.20

Historical Altisource Residential Corp prices

Date Open High Low Close Volume
Dec 20, 2023 £58.60 £58.60 £56.05 £56.60 88 640
Dec 19, 2023 £58.60 £58.60 £56.00 £57.00 115 672
Dec 18, 2023 £58.60 £58.60 £56.00 £56.20 110 359
Dec 15, 2023 £61.00 £61.00 £56.80 £57.00 333 041
Dec 14, 2023 £61.20 £61.20 £57.40 £57.40 227 454
Dec 13, 2023 £61.00 £61.40 £57.40 £57.40 179 601
Dec 12, 2023 £62.20 £62.20 £57.55 £58.20 56 030
Dec 11, 2023 £62.40 £62.40 £58.00 £58.80 229 286
Dec 08, 2023 £62.00 £62.40 £57.94 £60.80 119 871
Dec 07, 2023 £62.00 £62.00 £58.00 £60.00 47 533
Dec 06, 2023 £59.80 £61.80 £58.00 £59.80 79 308
Dec 05, 2023 £62.40 £62.40 £58.00 £59.80 177 189
Dec 04, 2023 £62.40 £62.40 £59.00 £60.60 109 681
Dec 01, 2023 £61.80 £61.80 £59.22 £60.00 249 008
Nov 30, 2023 £63.50 £63.50 £57.40 £57.40 220 244
Nov 29, 2023 £66.00 £66.00 £62.96 £64.40 138 917
Nov 28, 2023 £63.94 £66.00 £63.00 £64.60 371 884
Nov 27, 2023 £65.00 £65.80 £62.00 £62.80 226 326
Nov 24, 2023 £64.07 £65.00 £62.00 £64.60 99 370
Nov 23, 2023 £65.00 £65.00 £62.00 £65.00 119 623
Nov 22, 2023 £63.98 £65.40 £62.00 £65.40 117 399
Nov 21, 2023 £64.71 £65.00 £62.60 £64.00 96 595
Nov 20, 2023 £62.92 £64.80 £62.01 £64.80 198 912
Nov 17, 2023 £61.88 £63.60 £61.88 £62.80 81 264
Nov 16, 2023 £62.78 £64.00 £61.80 £63.60 82 281

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use RESI.L stock historical prices to predict future price movements?
Trend Analysis: Examine the RESI.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the RESI.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Altisource Residential Corp

Altisource Residential Residential Secure Income plc (“ReSI”) is a real estate investment trust (REIT) with the objective of delivering secure income returns by investing in Shared Ownership and other affordable residential asset classes. ReSI is listed on the premium segment of the Official List of the UK Listing Authority and was admitted to trading on the main market of the London Stock Exchange in July 2017, raising £180 million in its IPO.... RESI.L Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT