NYSE:RESI
Delisted
Altisource Residential Corporation ETF Price (Quote)
$16.23
+0 (+0%)
At Close: Dec 08, 2021
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $16.23 | $16.23 | Wednesday, 8th Dec 2021 RESI stock ended at $16.23. During the day the stock fluctuated 0% from a day low at $16.23 to a day high of $16.23. |
90 days | $16.23 | $16.23 | |
52 weeks | $16.10 | $16.27 |
Historical Altisource Residential Corporation prices
Date | Open | High | Low | Close | Volume |
Apr 13, 2016 | $11.65 | $11.97 | $11.61 | $11.91 | 230 956 |
Apr 12, 2016 | $11.44 | $11.65 | $11.30 | $11.59 | 253 463 |
Apr 11, 2016 | $11.66 | $11.84 | $11.35 | $11.45 | 504 433 |
Apr 08, 2016 | $11.64 | $11.72 | $11.29 | $11.56 | 512 332 |
Apr 07, 2016 | $11.77 | $11.88 | $11.30 | $11.46 | 317 603 |
Apr 06, 2016 | $11.64 | $11.97 | $11.49 | $11.85 | 567 703 |
Apr 05, 2016 | $11.59 | $11.88 | $11.55 | $11.61 | 335 791 |
Apr 04, 2016 | $11.97 | $12.01 | $11.61 | $11.71 | 320 855 |
Apr 01, 2016 | $11.86 | $12.00 | $11.78 | $11.93 | 463 786 |
Mar 31, 2016 | $11.53 | $12.20 | $11.36 | $12.00 | 697 190 |
Mar 30, 2016 | $11.70 | $12.06 | $11.61 | $11.77 | 436 079 |
Mar 29, 2016 | $11.04 | $11.74 | $10.96 | $11.60 | 605 000 |
Mar 28, 2016 | $11.41 | $11.47 | $11.04 | $11.11 | 386 400 |
Mar 24, 2016 | $11.21 | $11.42 | $10.76 | $11.38 | 611 400 |
Mar 23, 2016 | $12.15 | $12.24 | $11.25 | $11.40 | 1 147 200 |
Mar 22, 2016 | $12.25 | $12.53 | $12.17 | $12.21 | 1 442 800 |
Mar 21, 2016 | $12.00 | $12.56 | $11.93 | $12.37 | 977 900 |
Mar 18, 2016 | $12.22 | $12.25 | $11.60 | $12.06 | 1 749 400 |
Mar 17, 2016 | $11.92 | $12.13 | $11.73 | $11.89 | 830 500 |
Mar 16, 2016 | $11.31 | $12.04 | $11.27 | $11.94 | 774 500 |
Mar 15, 2016 | $11.66 | $11.67 | $11.26 | $11.30 | 904 900 |
Mar 14, 2016 | $11.94 | $12.01 | $11.33 | $11.76 | 860 900 |
Mar 11, 2016 | $11.53 | $12.25 | $11.42 | $12.06 | 703 500 |
Mar 10, 2016 | $11.69 | $12.11 | $11.31 | $11.45 | 953 900 |
Mar 09, 2016 | $11.08 | $11.69 | $11.03 | $11.61 | 1 372 800 |
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.
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 stock historical prices to predict future price movements?
Trend Analysis: Examine the RESI 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.
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.
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 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.