Stockscreener 앱 받기
21.86
1.06%
+0.23
시간 외 거래:
21.86
Resideo Technologies Inc 주식 (REZI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-13 | $21.99 | $21.48 | $0.51 | 805,905.0 | +1.06% |
| 2024-05-10 | $21.72 | $21.31 | $0.41 | 772,368.0 | +0.70% |
| 2024-05-09 | $21.62 | $21.11 | $0.51 | 692,738.0 | +1.99% |
| 2024-05-08 | $21.07 | $20.65 | $0.42 | 532,084.0 | +1.10% |
| 2024-05-07 | $21.00 | $20.64 | $0.36 | 780,048.0 | +0.39% |
| 2024-05-06 | $21.02 | $20.63 | $0.3891 | 848,717.0 | +1.27% |
| 2024-05-03 | $21.33 | $20.20 | $1.13 | 1,135,457.0 | +3.85% |
| 2024-05-02 | $19.83 | $19.16 | $0.67 | 953,590.0 | +2.28% |
| 2024-05-01 | $19.78 | $19.29 | $0.49 | 574,263.0 | -1.23% |
| 2024-04-30 | $20.02 | $19.53 | $0.49 | 544,227.0 | -3.12% |
| 2024-04-29 | $20.25 | $19.96 | $0.29 | 599,197.0 | +1.41% |
| 2024-04-26 | $20.09 | $19.79 | $0.295 | 527,445.0 | +0.40% |
| 2024-04-25 | $19.84 | $19.42 | $0.42 | 904,394.0 | -0.05% |
| 2024-04-24 | $20.14 | $19.44 | $0.70 | 990,995.0 | +0.15% |
| 2024-04-23 | $19.92 | $19.44 | $0.48 | 1,239,444.0 | +2.59% |
| 2024-04-22 | $19.52 | $19.21 | $0.305 | 815,571.0 | +0.05% |
| 2024-04-19 | $19.45 | $19.06 | $0.385 | 1,091,907.0 | +0.36% |
| 2024-04-18 | $19.63 | $19.12 | $0.51 | 796,469.0 | -0.98% |
| 2024-04-17 | $19.92 | $19.19 | $0.73 | 1,200,267.0 | -1.87% |
| 2024-04-16 | $20.25 | $19.68 | $0.57 | 670,600.0 | -2.85% |
Resideo Technologies Inc 주식 (REZI) 연도별 가격 이력
이 심층 분석에서는 Resideo Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 REZI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Resideo Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Resideo Technologies Inc 주식 (REZI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $21.99 | $19.16 | $2.83 | 7,901,075.0 | +11.93% |
| 2024-04 | $22.56 | $19.06 | $3.50 | 15,327,052.0 | -12.89% |
| 2024-03 | $23.21 | $21.89 | $1.32 | 26,928,105.0 | +0.40% |
| 2024-02 | $22.78 | $16.53 | $6.25 | 19,842,173.0 | +33.15% |
| 2024-01 | $18.79 | $16.36 | $2.43 | 14,180,205.0 | -10.89% |
Resideo Technologies Inc 주식 (REZI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.20 | $16.23 | $2.97 | 16,257,210.0 | +14.55% |
| 2023-11 | $16.95 | $14.21 | $2.74 | 15,822,843.0 | +13.47% |
| 2023-10 | $15.94 | $14.20 | $1.74 | 14,512,501.0 | -8.35% |
| 2023-09 | $17.30 | $15.55 | $1.75 | 12,873,222.0 | -6.29% |
| 2023-08 | $18.76 | $15.20 | $3.56 | 13,712,953.0 | -9.94% |
| 2023-07 | $18.84 | $16.48 | $2.35 | 8,155,054.0 | +6.00% |
| 2023-06 | $17.99 | $15.84 | $2.15 | 12,179,284.0 | +10.17% |
| 2023-05 | $18.14 | $15.62 | $2.53 | 14,293,308.0 | -9.94% |
| 2023-04 | $18.41 | $16.82 | $1.59 | 10,430,593.0 | -2.63% |
| 2023-03 | $18.95 | $16.21 | $2.73 | 19,917,831.0 | -0.33% |
| 2023-02 | $20.16 | $18.08 | $2.08 | 13,282,857.0 | -4.63% |
| 2023-01 | $19.25 | $16.55 | $2.70 | 10,930,412.0 | +16.90% |
Resideo Technologies Inc 주식 (REZI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $17.44 | $15.34 | $2.10 | 20,560,221.0 | +1.54% |
| 2022-11 | $23.87 | $14.95 | $8.92 | 17,294,348.0 | -31.41% |
| 2022-10 | $23.94 | $19.15 | $4.79 | 9,777,139.0 | +23.92% |
| 2022-09 | $22.29 | $18.74 | $3.55 | 10,796,879.0 | -8.45% |
| 2022-08 | $23.84 | $20.76 | $3.08 | 9,050,265.0 | -7.51% |
| 2022-07 | $22.55 | $18.36 | $4.19 | 9,847,049.0 | +15.91% |
| 2022-06 | $24.77 | $18.85 | $5.92 | 12,258,290.0 | -17.78% |
| 2022-05 | $27.00 | $21.34 | $5.66 | 13,819,118.0 | +5.02% |
| 2022-04 | $24.98 | $21.20 | $3.78 | 15,810,816.0 | -5.62% |
| 2022-03 | $27.07 | $23.51 | $3.55 | 13,897,923.0 | -7.42% |
| 2022-02 | $27.00 | $22.79 | $4.21 | 16,648,181.0 | +3.87% |
| 2022-01 | $27.46 | $22.29 | $5.17 | 12,606,524.0 | -4.80% |
0.67%
0.59%
자본화:
|
볼륨(24시간):