Stockscreener 앱 받기
17.61
0.34%
0.06
시장 영업 전:
16.90
-0.71
-4.03%
Resideo Technologies Inc 주식 (REZI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $17.82 | $17.31 | $0.505 | 835,976.0 | +0.34% |
| 2025-05-02 | $17.57 | $17.07 | $0.495 | 915,578.0 | +3.72% |
| 2025-05-01 | $17.13 | $16.73 | $0.399 | 1,216,572.0 | +0.83% |
| 2025-04-30 | $16.79 | $16.09 | $0.70 | 1,224,526.0 | +0.60% |
| 2025-04-29 | $16.70 | $16.07 | $0.625 | 969,345.0 | +2.39% |
| 2025-04-28 | $16.43 | $15.97 | $0.455 | 1,080,492.0 | +0.18% |
| 2025-04-25 | $16.29 | $15.74 | $0.55 | 1,052,097.0 | +0.99% |
| 2025-04-24 | $16.13 | $15.29 | $0.8403 | 1,327,555.0 | +4.41% |
| 2025-04-23 | $16.21 | $15.36 | $0.85 | 1,430,487.0 | +1.72% |
| 2025-04-22 | $15.63 | $14.82 | $0.8137 | 1,670,029.0 | -3.25% |
| 2025-04-21 | $15.72 | $15.11 | $0.61 | 1,037,426.0 | -0.63% |
| 2025-04-17 | $15.88 | $15.27 | $0.615 | 1,199,502.0 | +3.48% |
| 2025-04-16 | $15.48 | $14.97 | $0.515 | 1,150,851.0 | -1.80% |
| 2025-04-15 | $15.78 | $15.31 | $0.465 | 1,386,702.0 | +0.39% |
| 2025-04-14 | $15.90 | $15.26 | $0.64 | 1,151,693.0 | -0.32% |
| 2025-04-11 | $15.60 | $15.02 | $0.58 | 1,027,884.0 | -0.45% |
| 2025-04-10 | $15.86 | $15.01 | $0.85 | 1,216,433.0 | -3.83% |
| 2025-04-09 | $16.32 | $14.18 | $2.14 | 2,812,136.0 | +10.28% |
| 2025-04-08 | $16.09 | $14.41 | $1.68 | 1,585,173.0 | -6.25% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $17.82 | $16.73 | $1.09 | 3,804,102.0 | +4.95% |
| 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% |
0.50%
자본화:
|
볼륨(24시간):