Stockscreener 앱 받기
40.78
0.64%
0.26
시간 외 거래:
40.78
Resideo Technologies Inc 주식 (REZI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $40.89 | $39.80 | $1.09 | 1,352,129.0 | +0.64% |
| 2025-09-24 | $42.33 | $40.45 | $1.88 | 1,609,595.0 | -2.97% |
| 2025-09-23 | $42.95 | $41.56 | $1.39 | 1,834,914.0 | -0.88% |
| 2025-09-22 | $42.70 | $41.65 | $1.05 | 1,925,384.0 | +0.24% |
| 2025-09-19 | $42.99 | $41.33 | $1.66 | 7,796,641.0 | +1.55% |
| 2025-09-18 | $41.66 | $39.48 | $2.19 | 2,674,106.0 | +4.44% |
| 2025-09-17 | $40.41 | $39.07 | $1.34 | 2,391,358.0 | +0.08% |
| 2025-09-16 | $39.81 | $38.53 | $1.28 | 3,569,856.0 | +1.72% |
| 2025-09-15 | $39.84 | $38.13 | $1.70 | 3,385,460.0 | +2.26% |
| 2025-09-12 | $38.28 | $36.51 | $1.77 | 2,347,620.0 | +3.70% |
| 2025-09-11 | $37.33 | $36.41 | $0.915 | 1,654,849.0 | +1.41% |
| 2025-09-10 | $36.60 | $35.46 | $1.14 | 1,236,508.0 | +1.57% |
| 2025-09-09 | $36.39 | $35.41 | $0.985 | 1,214,482.0 | -1.90% |
| 2025-09-08 | $36.34 | $35.17 | $1.17 | 2,002,509.0 | +1.62% |
| 2025-09-05 | $35.99 | $35.16 | $0.825 | 1,759,527.0 | +1.74% |
| 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% |
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 | $42.99 | $33.06 | $9.93 | 42,408,098.0 | +19.77% |
| 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% |
2.37%
0.10%
자본화:
|
볼륨(24시간):