NYSE:REZI
Resideo Technologies Inc. Stock Price (Quote)
$21.48
-0.270 (-1.24%)
At Close: May 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $19.16 | $22.25 | Tuesday, 28th May 2024 REZI stock ended at $21.48. This is 1.24% less than the trading day before Friday, 24th May 2024. During the day the stock fluctuated 2.66% from a day low at $21.25 to a day high of $21.82. |
90 days | $19.06 | $23.21 | |
52 weeks | $14.20 | $23.21 |
Historical Resideo Technologies Inc. prices
Date | Open | High | Low | Close | Volume |
Jan 03, 2024 | $18.22 | $18.22 | $17.57 | $17.60 | 403 698 |
Jan 02, 2024 | $18.62 | $18.78 | $18.28 | $18.34 | 673 618 |
Dec 29, 2023 | $18.79 | $18.91 | $18.67 | $18.82 | 321 071 |
Dec 28, 2023 | $18.98 | $19.02 | $18.82 | $18.91 | 257 431 |
Dec 27, 2023 | $19.09 | $19.14 | $18.93 | $18.98 | 410 476 |
Dec 26, 2023 | $19.06 | $19.13 | $18.93 | $19.02 | 347 712 |
Dec 22, 2023 | $18.90 | $19.20 | $18.77 | $18.96 | 477 987 |
Dec 21, 2023 | $18.58 | $18.88 | $18.49 | $18.84 | 478 162 |
Dec 20, 2023 | $18.65 | $19.03 | $18.42 | $18.43 | 515 291 |
Dec 19, 2023 | $18.36 | $18.77 | $18.23 | $18.66 | 722 230 |
Dec 18, 2023 | $18.57 | $18.60 | $18.18 | $18.20 | 698 473 |
Dec 15, 2023 | $18.75 | $18.78 | $18.32 | $18.42 | 882 131 |
Dec 14, 2023 | $18.23 | $18.78 | $18.01 | $18.67 | 891 151 |
Dec 13, 2023 | $17.56 | $17.88 | $17.13 | $17.87 | 782 819 |
Dec 12, 2023 | $17.73 | $17.75 | $17.53 | $17.58 | 501 758 |
Dec 11, 2023 | $17.48 | $17.91 | $17.46 | $17.84 | 531 681 |
Dec 08, 2023 | $17.24 | $17.59 | $17.13 | $17.52 | 887 220 |
Dec 07, 2023 | $17.15 | $17.24 | $17.01 | $17.23 | 561 614 |
Dec 06, 2023 | $17.17 | $17.41 | $16.92 | $17.01 | 551 771 |
Dec 05, 2023 | $16.86 | $17.13 | $16.62 | $17.06 | 500 064 |
Dec 04, 2023 | $16.58 | $16.94 | $16.58 | $16.88 | 682 525 |
Dec 01, 2023 | $16.35 | $16.82 | $16.23 | $16.81 | 698 865 |
Nov 30, 2023 | $16.39 | $16.55 | $16.18 | $16.43 | 432 433 |
Nov 29, 2023 | $16.40 | $16.51 | $16.27 | $16.36 | 336 838 |
Nov 28, 2023 | $16.36 | $16.39 | $16.17 | $16.25 | 465 210 |
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 REZI stock historical prices to predict future price movements?
Trend Analysis: Examine the REZI 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 REZI 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.