Stockscreener 앱 받기
19.88
1.79%
0.35
시간 외 거래:
19.88
Resideo Technologies Inc 주식 (REZI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $20.04 | $19.43 | $0.61 | 1,391,564.0 | +1.79% |
| 2026-09-03 | $19.65 | $19.04 | $0.6099 | 1,679,198.0 | +0.72% |
| 2026-09-02 | $19.58 | $19.13 | $0.45 | 2,226,521.0 | +0.78% |
| 2026-09-01 | $19.56 | $18.86 | $0.70 | 2,405,674.0 | -0.62% |
| 2026-08-31 | $19.61 | $19.25 | $0.355 | 1,963,733.0 | -1.38% |
| 2026-08-28 | $20.40 | $19.47 | $0.9267 | 1,782,834.0 | -1.75% |
| 2026-08-27 | $20.04 | $19.55 | $0.49 | 1,600,935.0 | +0.55% |
| 2026-08-26 | $20.09 | $19.59 | $0.50 | 1,967,699.0 | -0.30% |
| 2026-08-25 | $19.97 | $18.96 | $1.01 | 2,315,992.0 | +3.37% |
| 2026-08-24 | $20.63 | $19.27 | $1.36 | 3,380,365.0 | -4.88% |
| 2026-08-21 | $20.36 | $19.91 | $0.45 | 2,070,793.0 | +1.20% |
| 2026-08-20 | $21.18 | $19.84 | $1.34 | 3,210,326.0 | -7.01% |
| 2026-08-19 | $22.13 | $21.10 | $1.03 | 2,884,352.0 | +2.47% |
| 2026-08-18 | $21.34 | $20.47 | $0.87 | 3,421,718.0 | +1.84% |
| 2026-08-17 | $21.63 | $20.37 | $1.26 | 4,038,665.0 | +0.68% |
| 2026-08-14 | $21.05 | $20.10 | $0.95 | 4,654,875.0 | +0.20% |
| 2026-08-13 | $22.59 | $20.33 | $2.26 | 7,876,417.0 | -20.42% |
| 2026-08-12 | $26.08 | $23.31 | $2.77 | 3,558,309.0 | +6.06% |
| 2026-08-11 | $24.56 | $23.54 | $1.02 | 1,755,644.0 | +0.12% |
| 2026-08-10 | $25.93 | $24.03 | $1.89 | 1,580,171.0 | -7.17% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $20.04 | $18.86 | $1.18 | 9,094,521.0 | +2.69% |
| 2026-08 | $36.44 | $18.96 | $17.48 | 57,382,576.0 | -43.53% |
| 2026-07 | $38.14 | $29.98 | $8.16 | 37,441,623.0 | +10.24% |
| 2026-06 | $33.20 | $29.45 | $3.75 | 28,155,664.0 | -0.54% |
| 2026-05 | $41.76 | $26.72 | $15.04 | 31,704,209.0 | -24.41% |
| 2026-04 | $41.72 | $32.58 | $9.14 | 25,127,880.0 | +22.72% |
| 2026-03 | $38.77 | $32.18 | $6.59 | 25,855,278.0 | -12.89% |
| 2026-02 | $42.95 | $33.94 | $9.02 | 26,685,446.0 | +12.96% |
| 2026-01 | $39.16 | $33.22 | $5.94 | 27,369,195.0 | -2.45% |
Resideo Technologies Inc 주식 (REZI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $36.96 | $32.31 | $4.65 | 29,727,593.0 | +7.27% |
| 2025-11 | $43.04 | $28.66 | $14.38 | 46,625,477.0 | -22.92% |
| 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% |
0.62%
0.08%
자본화:
|
볼륨(24시간):