Stockscreener 앱 받기
35.14
3.87%
1.31
시간 외 거래:
35.47
0.33
+0.94%
Resideo Technologies Inc 주식 (REZI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $35.16 | $34.37 | $0.79 | 1,191,763.0 | +3.87% |
| 2025-09-03 | $33.92 | $33.20 | $0.725 | 1,628,970.0 | +0.68% |
| 2025-09-02 | $33.77 | $33.06 | $0.7099 | 1,480,298.0 | -1.32% |
| 2025-08-29 | $34.34 | $33.74 | $0.595 | 1,625,751.0 | -0.64% |
| 2025-08-28 | $34.89 | $34.09 | $0.80 | 1,511,553.0 | -1.24% |
| 2025-08-27 | $34.84 | $34.25 | $0.59 | 1,429,884.0 | +0.41% |
| 2025-08-26 | $34.78 | $34.05 | $0.74 | 1,860,074.0 | +0.41% |
| 2025-08-25 | $34.60 | $33.68 | $0.92 | 2,060,026.0 | +1.24% |
| 2025-08-22 | $34.25 | $32.34 | $1.91 | 2,109,818.0 | +5.89% |
| 2025-08-21 | $32.40 | $31.57 | $0.825 | 2,481,547.0 | +0.19% |
| 2025-08-20 | $32.44 | $31.50 | $0.94 | 2,143,104.0 | -1.29% |
| 2025-08-19 | $32.55 | $31.81 | $0.74 | 1,407,537.0 | +2.14% |
| 2025-08-18 | $31.86 | $31.35 | $0.51 | 1,007,128.0 | +1.31% |
| 2025-08-15 | $32.16 | $31.05 | $1.11 | 2,471,012.0 | -1.66% |
| 2025-08-14 | $32.15 | $31.36 | $0.79 | 2,125,702.0 | -2.80% |
| 2025-08-13 | $33.03 | $30.89 | $2.14 | 2,947,920.0 | +4.96% |
| 2025-08-12 | $31.59 | $29.01 | $2.58 | 4,258,503.0 | +13.87% |
| 2025-08-11 | $27.80 | $27.11 | $0.695 | 1,501,054.0 | +0.66% |
| 2025-08-08 | $27.67 | $27.07 | $0.605 | 1,739,597.0 | +1.41% |
| 2025-08-07 | $28.96 | $26.44 | $2.52 | 2,172,484.0 | -5.71% |
| 2025-08-06 | $28.68 | $27.21 | $1.47 | 2,182,762.0 | +8.81% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $35.16 | $33.06 | $2.10 | 5,492,794.0 | +3.20% |
| 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% |
3.16%
자본화:
|
볼륨(24시간):