REZI: Resideo Technologies Inc.

As of Friday, May 15th, 2026

$ 28.35

-1.73 -5.75%

Open: 29.98
High: 30.21
Low: 28.23
Volume: 1,914,828
Previous Close on Thursday, May 14th, 2026

$ 30.08

-0.03 -0.10%

Open: 30.27
High: 31.32
Low: 29.97
Volume: 2,705,663

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 29.98 30.21 28.23 28.35 1,914,828 -1.73 -5.75
2026-05-14 30.27 31.32 29.97 30.08 2,705,663 -0.03 -0.10
2026-05-13 31.77 32.44 29.57 30.11 6,081,871 -6.57 -17.91
2026-05-12 37.14 37.92 36.59 36.68 1,771,875 -0.79 -2.11
2026-05-11 39.59 39.88 37.36 37.47 1,497,378 -2.28 -5.74
2026-05-08 40.81 40.86 39.67 39.75 1,010,410 -0.55 -1.36
2026-05-07 41.61 41.76 40.05 40.30 830,826 -0.80 -1.95
2026-05-06 41.38 41.59 40.68 41.10 515,818 +0.76 +1.88
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 39.88
On 2026-05-11		 28.23
On 2026-05-15		 -11.40 -28.68 39.88
On 2026-05-11		 28.23
On 2026-05-15		 -29.20 32.54
10D 41.76
On 2026-05-07		 28.23
On 2026-05-15		 -11.79 -29.37 41.76
On 2026-05-07		 28.23
On 2026-05-15		 -32.40 36.37
20D 41.76
On 2026-05-07		 28.23
On 2026-05-15		 -11.93 -29.62 41.76
On 2026-05-07		 28.23
On 2026-05-15		 -32.40 38.44
WTD 39.88
On 2026-05-11		 28.23
On 2026-05-15		 -11.40 -28.68 39.88
On 2026-05-11		 28.23
On 2026-05-15		 -29.20 32.54
MTD 41.76
On 2026-05-07		 28.23
On 2026-05-15		 -13.02 -31.47 41.76
On 2026-05-07		 28.23
On 2026-05-15		 -32.40 36.71
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
REZI

Resideo Technologies Inc.

28.35 -1.73 -5.75 1,914,828