Stockscreener 앱 받기
27.29
1.41%
0.38
시장 영업 전:
27.53
0.24
+0.88%
Resideo Technologies Inc 주식 (REZI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-08-05 | $26.39 | $25.37 | $1.02 | 2,023,795.0 | +1.82% |
| 2025-08-04 | $25.83 | $25.10 | $0.73 | 1,702,402.0 | +1.34% |
| 2025-08-01 | $26.81 | $25.18 | $1.62 | 2,169,286.0 | -6.89% |
| 2025-07-31 | $28.75 | $27.23 | $1.52 | 2,852,878.0 | -4.28% |
| 2025-07-30 | $29.40 | $25.00 | $4.40 | 5,436,451.0 | +16.17% |
| 2025-07-29 | $25.13 | $24.34 | $0.79 | 944,560.0 | -1.21% |
| 2025-07-28 | $25.23 | $24.66 | $0.565 | 1,090,331.0 | +1.72% |
| 2025-07-25 | $24.62 | $24.15 | $0.47 | 533,231.0 | +0.41% |
| 2025-07-24 | $24.59 | $24.25 | $0.345 | 526,421.0 | -1.42% |
| 2025-07-23 | $24.74 | $24.55 | $0.19 | 610,838.0 | +2.53% |
| 2025-07-22 | $24.41 | $23.91 | $0.505 | 1,240,851.0 | +0.54% |
| 2025-07-21 | $24.66 | $23.92 | $0.74 | 1,057,645.0 | -0.95% |
| 2025-07-18 | $24.39 | $23.96 | $0.43 | 811,253.0 | -0.17% |
| 2025-07-17 | $24.44 | $23.38 | $1.06 | 1,229,779.0 | +3.51% |
| 2025-07-16 | $23.47 | $22.93 | $0.538 | 951,780.0 | +1.34% |
| 2025-07-15 | $23.84 | $23.05 | $0.785 | 839,908.0 | -2.37% |
| 2025-07-14 | $23.73 | $23.48 | $0.2543 | 744,718.0 | -0.38% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $28.96 | $25.10 | $3.86 | 13,729,923.0 | -0.04% |
| 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% |
0.12%
1.22%
자본화:
|
볼륨(24시간):