Stockscreener 앱 받기
20.83
0.43%
-0.09
시간 외 거래:
21.37
0.54
+2.59%
Resideo Technologies Inc 주식 (REZI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $21.03 | $20.81 | $0.22 | 588,558.0 | -0.43% |
| 2025-06-03 | $21.01 | $20.48 | $0.535 | 632,360.0 | +1.60% |
| 2025-06-02 | $20.76 | $20.21 | $0.55 | 731,976.0 | -0.53% |
| 2025-05-30 | $20.92 | $20.53 | $0.39 | 1,064,651.0 | -0.34% |
| 2025-05-29 | $20.90 | $20.55 | $0.35 | 814,832.0 | -0.14% |
| 2025-05-28 | $21.36 | $20.62 | $0.74 | 911,589.0 | +0.63% |
| 2025-05-27 | $20.68 | $20.06 | $0.62 | 732,438.0 | +3.92% |
| 2025-05-23 | $20.05 | $19.65 | $0.395 | 693,023.0 | -1.44% |
| 2025-05-22 | $20.34 | $19.92 | $0.42 | 908,873.0 | +0.70% |
| 2025-05-21 | $20.55 | $19.99 | $0.56 | 798,224.0 | -3.70% |
| 2025-05-20 | $21.24 | $20.73 | $0.51 | 1,171,793.0 | -0.81% |
| 2025-05-19 | $21.06 | $20.68 | $0.38 | 688,136.0 | -0.76% |
| 2025-05-16 | $21.18 | $20.88 | $0.305 | 790,737.0 | +0.62% |
| 2025-05-15 | $21.23 | $20.93 | $0.295 | 873,687.0 | -1.27% |
| 2025-05-14 | $21.48 | $21.13 | $0.345 | 943,013.0 | -1.07% |
| 2025-05-13 | $21.70 | $21.29 | $0.41 | 915,057.0 | +1.80% |
| 2025-05-12 | $21.55 | $20.84 | $0.705 | 1,446,438.0 | +6.72% |
| 2025-05-09 | $20.40 | $19.75 | $0.645 | 1,097,805.0 | -1.25% |
| 2025-05-08 | $20.25 | $19.34 | $0.915 | 1,334,980.0 | +5.36% |
| 2025-05-07 | $20.28 | $18.88 | $1.41 | 1,984,428.0 | +8.93% |
| 2025-05-06 | $17.69 | $17.22 | $0.47 | 1,174,910.0 | -0.80% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $21.03 | $20.21 | $0.82 | 2,541,452.0 | +0.63% |
| 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% |
1.13%
1.33%
자본화:
|
볼륨(24시간):