Stockscreener 앱 받기
27.14
0.66%
-0.18
Resideo Technologies Inc 주식 (REZI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $27.57 | $27.06 | $0.51 | 614,802.0 | -0.66% |
| 2024-11-26 | $27.59 | $27.07 | $0.51 | 782,549.0 | -1.34% |
| 2024-11-25 | $28.28 | $27.35 | $0.93 | 1,473,113.0 | +1.76% |
| 2024-11-22 | $27.32 | $26.59 | $0.7349 | 957,792.0 | +3.19% |
| 2024-11-21 | $26.71 | $26.26 | $0.45 | 887,700.0 | +0.08% |
| 2024-11-20 | $26.37 | $25.67 | $0.70 | 902,519.0 | +0.88% |
| 2024-11-19 | $26.19 | $25.24 | $0.9452 | 916,443.0 | +2.03% |
| 2024-11-18 | $25.89 | $25.30 | $0.59 | 927,866.0 | -0.70% |
| 2024-11-15 | $25.80 | $24.93 | $0.865 | 921,119.0 | +1.66% |
| 2024-11-14 | $25.63 | $25.15 | $0.48 | 1,072,199.0 | +0.00% |
| 2024-11-13 | $25.55 | $24.76 | $0.79 | 1,576,213.0 | +1.60% |
| 2024-11-12 | $25.31 | $24.57 | $0.745 | 1,856,020.0 | +0.04% |
| 2024-11-11 | $25.12 | $24.12 | $1.00 | 1,765,838.0 | +3.92% |
| 2024-11-08 | $24.09 | $20.69 | $3.40 | 1,832,613.0 | +10.39% |
| 2024-11-07 | $22.09 | $21.64 | $0.45 | 806,548.0 | -0.68% |
| 2024-11-06 | $22.11 | $21.05 | $1.06 | 1,165,728.0 | +6.62% |
| 2024-11-05 | $20.62 | $19.88 | $0.74 | 447,834.0 | +2.29% |
| 2024-11-04 | $20.44 | $19.85 | $0.59 | 408,737.0 | +0.50% |
| 2024-11-01 | $20.18 | $19.78 | $0.40 | 444,901.0 | +1.58% |
| 2024-10-31 | $20.24 | $19.66 | $0.58 | 561,207.0 | -2.62% |
| 2024-10-30 | $20.76 | $20.16 | $0.60 | 401,356.0 | -0.49% |
| 2024-10-29 | $20.31 | $19.95 | $0.36 | 719,643.0 | +0.10% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $28.28 | $19.78 | $8.50 | 20,375,336.0 | +37.98% |
| 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% |
Resideo Technologies Inc 주식 (REZI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $17.44 | $15.34 | $2.10 | 20,560,221.0 | +1.54% |
| 2022-11 | $23.87 | $14.95 | $8.92 | 17,294,348.0 | -31.41% |
| 2022-10 | $23.94 | $19.15 | $4.79 | 9,777,139.0 | +23.92% |
| 2022-09 | $22.29 | $18.74 | $3.55 | 10,796,879.0 | -8.45% |
| 2022-08 | $23.84 | $20.76 | $3.08 | 9,050,265.0 | -7.51% |
| 2022-07 | $22.55 | $18.36 | $4.19 | 9,847,049.0 | +15.91% |
| 2022-06 | $24.77 | $18.85 | $5.92 | 12,258,290.0 | -17.78% |
| 2022-05 | $27.00 | $21.34 | $5.66 | 13,819,118.0 | +5.02% |
| 2022-04 | $24.98 | $21.20 | $3.78 | 15,810,816.0 | -5.62% |
| 2022-03 | $27.07 | $23.51 | $3.55 | 13,897,923.0 | -7.42% |
| 2022-02 | $27.00 | $22.79 | $4.21 | 16,648,181.0 | +3.87% |
| 2022-01 | $27.46 | $22.29 | $5.17 | 12,606,524.0 | -4.80% |
0.96%
1.26%
자본화:
|
볼륨(24시간):