Stockscreener 앱 받기
31.81
1.73%
0.54
시간 외 거래:
31.81
Resideo Technologies Inc 주식 (REZI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $32.15 | $31.32 | $0.83 | 1,433,880.0 | +1.73% |
| 2025-11-24 | $31.58 | $29.64 | $1.93 | 1,933,723.0 | +4.79% |
| 2025-11-21 | $29.93 | $28.66 | $1.27 | 1,717,688.0 | +3.50% |
| 2025-11-20 | $30.01 | $28.66 | $1.36 | 1,955,136.0 | -0.96% |
| 2025-11-19 | $30.08 | $28.77 | $1.31 | 1,561,737.0 | -1.36% |
| 2025-11-18 | $30.30 | $29.08 | $1.23 | 1,836,410.0 | -2.03% |
| 2025-11-17 | $33.03 | $29.82 | $3.21 | 2,693,900.0 | -8.75% |
| 2025-11-14 | $33.03 | $31.14 | $1.89 | 3,151,450.0 | +5.87% |
| 2025-11-13 | $32.30 | $30.94 | $1.36 | 2,999,510.0 | -1.95% |
| 2025-11-12 | $32.52 | $31.05 | $1.47 | 3,272,643.0 | +4.64% |
| 2025-11-11 | $30.99 | $30.23 | $0.765 | 2,320,464.0 | -0.75% |
| 2025-11-10 | $31.49 | $30.26 | $1.23 | 3,417,870.0 | -1.51% |
| 2025-11-07 | $31.46 | $29.77 | $1.69 | 2,830,389.0 | -0.70% |
| 2025-11-06 | $32.46 | $29.21 | $3.25 | 6,866,169.0 | -23.75% |
| 2025-11-05 | $42.49 | $40.85 | $1.64 | 2,260,911.0 | -0.89% |
| 2025-11-04 | $42.41 | $41.42 | $0.9879 | 1,433,477.0 | -3.13% |
| 2025-11-03 | $43.04 | $42.30 | $0.74 | 1,872,517.0 | -0.07% |
| 2025-10-31 | $43.64 | $42.74 | $0.90 | 1,744,278.0 | -1.68% |
| 2025-10-30 | $44.18 | $43.16 | $1.02 | 1,155,694.0 | -0.34% |
| 2025-10-29 | $44.76 | $43.18 | $1.58 | 1,328,716.0 | -0.27% |
| 2025-10-28 | $43.96 | $43.11 | $0.8475 | 1,076,913.0 | -0.43% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $43.04 | $28.66 | $14.38 | 44,991,754.0 | -25.68% |
| 2025-10 | $45.29 | $39.36 | $5.93 | 28,055,170.0 | -0.88% |
| 2025-09 | $43.20 | $33.06 | $10.13 | 46,322,424.0 | +26.81% |
| 2025-08 | $34.89 | $25.10 | $9.79 | 42,930,939.0 | +24.73% |
| 2025-07 | $29.40 | $21.81 | $7.59 | 27,680,368.0 | +23.75% |
| 2025-06 | $22.68 | $20.21 | $2.47 | 21,755,933.0 | +6.57% |
| 2025-05 | $21.70 | $16.73 | $4.97 | 21,312,740.0 | +23.36% |
| 2025-04 | $18.66 | $14.18 | $4.48 | 27,584,778.0 | -5.20% |
| 2025-03 | $20.20 | $16.88 | $3.32 | 24,153,471.0 | -7.86% |
| 2025-02 | $22.31 | $18.63 | $3.68 | 17,146,233.0 | -14.70% |
| 2025-01 | $23.78 | $21.65 | $2.13 | 12,108,445.0 | -2.30% |
Resideo Technologies Inc 주식 (REZI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.86 | $23.02 | $4.84 | 22,303,240.0 | -14.53% |
| 2024-11 | $28.28 | $19.78 | $8.50 | 20,177,467.0 | +38.18% |
| 2024-10 | $21.81 | $19.10 | $2.71 | 12,610,276.0 | -2.33% |
| 2024-09 | $20.37 | $17.56 | $2.81 | 23,741,326.0 | -0.10% |
| 2024-08 | $22.89 | $17.43 | $5.46 | 20,375,300.0 | -11.27% |
| 2024-07 | $23.43 | $18.73 | $4.70 | 12,240,130.0 | +16.16% |
| 2024-06 | $21.94 | $19.18 | $2.76 | 13,355,231.0 | -9.44% |
| 2024-05 | $22.25 | $19.16 | $3.09 | 14,264,539.0 | +10.60% |
| 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% |
4.54%
자본화:
|
볼륨(24시간):