REZI: Resideo Technologies Inc.

As of Friday, December 12th, 2025

$ 36.19

-0.06 -0.17%

Open: 36.24
High: 36.50
Low: 35.36
Volume: 2,481,077
Previous Close on Thursday, December 11th, 2025

$ 36.25

+0.90 +2.55%

Open: 35.37
High: 36.61
Low: 35.14
Volume: 1,439,423

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 36.24 36.50 35.36 36.19 2,481,077 -0.06 -0.17
2025-12-11 35.37 36.61 35.14 36.25 1,439,423 +0.90 +2.55
2025-12-10 33.50 35.62 33.30 35.35 1,811,161 +1.78 +5.30
2025-12-09 33.61 36.19 33.48 33.57 2,413,595 -0.16 -0.47
2025-12-08 34.30 34.51 33.62 33.73 948,478 -0.08 -0.24
2025-12-05 34.31 34.59 33.66 33.81 1,091,250 -0.44 -1.28
2025-12-04 34.39 35.00 34.14 34.25 1,327,261 -0.33 -0.95
2025-12-03 33.53 34.73 33.34 34.58 1,436,218 +0.86 +2.55
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 36.61
On 2025-12-11		 33.30
On 2025-12-10		 2.38 7.04 36.19
On 2025-12-09		 33.30
On 2025-12-10		 -8.00 35.02
10D 36.61
On 2025-12-11		 32.31
On 2025-12-01		 3.20 9.70 36.19
On 2025-12-09		 33.30
On 2025-12-10		 -8.00 34.53
20D 36.61
On 2025-12-11		 28.66
On 2025-11-20		 5.01 16.07 33.03
On 2025-11-14		 28.66
On 2025-11-20		 -13.25 32.74
WTD 36.61
On 2025-12-11		 33.30
On 2025-12-10		 2.38 7.04 36.19
On 2025-12-09		 33.30
On 2025-12-10		 -8.00 35.02
MTD 36.61
On 2025-12-11		 32.31
On 2025-12-01		 3.20 9.70 36.19
On 2025-12-09		 33.30
On 2025-12-10		 -8.00 34.53
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
WAT

Waters Corporation

385.33 -6.88 -1.75 576,313
BKLN

PowerShares Senior Loan ETF

21.01 0.00 0.00 8,177,556
STE

STERIS plc

251.79 -0.70 -0.28 563,697
REZI

Resideo Technologies Inc.

36.19 -0.06 -0.17 2,481,077