Stockscreener 앱 받기
40.22
2.06%
0.7454
Resideo Technologies Inc 주식 (REZI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $40.33 | $39.73 | $0.595 | 80,821.0 | +1.85% |
| 2026-05-04 | $40.63 | $39.07 | $1.56 | 934,103.0 | -1.67% |
| 2026-05-01 | $41.48 | $40.08 | $1.40 | 1,093,400.0 | -2.97% |
| 2026-04-30 | $41.72 | $40.10 | $1.62 | 968,889.0 | +3.58% |
| 2026-04-29 | $41.00 | $39.45 | $1.55 | 1,943,446.0 | -1.96% |
| 2026-04-28 | $40.80 | $39.75 | $1.05 | 993,732.0 | +0.59% |
| 2026-04-27 | $41.67 | $40.20 | $1.47 | 771,474.0 | -1.32% |
| 2026-04-24 | $41.15 | $40.11 | $1.04 | 1,359,149.0 | +1.01% |
| 2026-04-23 | $41.00 | $39.98 | $1.02 | 1,369,514.0 | +0.15% |
| 2026-04-22 | $40.97 | $40.45 | $0.52 | 947,278.0 | +0.72% |
| 2026-04-21 | $40.55 | $39.55 | $1.00 | 1,188,117.0 | +0.78% |
| 2026-04-20 | $40.45 | $39.82 | $0.63 | 1,280,144.0 | -0.77% |
| 2026-04-17 | $40.83 | $39.73 | $1.10 | 1,440,373.0 | +2.68% |
| 2026-04-16 | $40.00 | $38.83 | $1.17 | 2,514,282.0 | -1.46% |
| 2026-04-15 | $40.25 | $38.91 | $1.34 | 1,752,922.0 | +1.35% |
| 2026-04-14 | $39.71 | $37.99 | $1.72 | 1,878,562.0 | +2.75% |
| 2026-04-13 | $38.28 | $37.02 | $1.27 | 988,403.0 | +1.54% |
| 2026-04-10 | $38.23 | $37.49 | $0.745 | 681,639.0 | -0.45% |
| 2026-04-09 | $37.95 | $35.98 | $1.97 | 1,028,356.0 | +3.33% |
| 2026-04-08 | $38.00 | $36.23 | $1.77 | 1,211,723.0 | +4.48% |
| 2026-04-07 | $35.36 | $34.25 | $1.11 | 607,500.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $41.48 | $39.07 | $2.41 | 2,108,324.0 | -2.83% |
| 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% |
5.81%
2.23%
자본화:
|
볼륨(24시간):