REZI: Resideo Technologies Inc.

As of Friday, August 8th, 2025

$ 27.29

+0.38 +1.41%

Open: 27.33
High: 27.67
Low: 27.07
Volume: 1,739,597
Previous Close on Thursday, August 7th, 2025

$ 26.91

-1.63 -5.71%

Open: 28.91
High: 28.96
Low: 26.44
Volume: 2,172,559

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 27.33 27.67 27.07 27.29 1,739,597 +0.38 +1.41
2025-08-07 28.91 28.96 26.44 26.91 2,172,559 -1.63 -5.71
2025-08-06 27.40 28.68 27.21 28.54 2,182,712 +2.31 +8.81
2025-08-05 25.91 26.39 25.37 26.23 1,988,375 +0.47 +1.82
2025-08-04 25.71 25.83 25.10 25.76 1,695,965 +0.34 +1.34
2025-08-01 26.70 26.81 25.19 25.42 2,169,415 -1.88 -6.89
2025-07-31 28.35 28.75 27.23 27.30 2,853,254 -1.22 -4.28
2025-07-30 25.10 29.40 25.00 28.52 5,435,551 +3.97 +16.17
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 28.96
On 2025-08-07		 25.10
On 2025-08-04		 1.87 7.36 28.96
On 2025-08-07		 27.07
On 2025-08-08		 -6.54 26.95
10D 29.40
On 2025-07-30		 24.34
On 2025-07-29		 2.86 11.71 29.40
On 2025-07-30		 25.10
On 2025-08-04		 -14.63 26.54
20D 29.40
On 2025-07-30		 22.93
On 2025-07-16		 3.56 15.00 29.40
On 2025-07-30		 25.10
On 2025-08-04		 -14.63 25.27
WTD 28.96
On 2025-08-07		 25.10
On 2025-08-04		 1.87 7.36 28.96
On 2025-08-07		 27.07
On 2025-08-08		 -6.54 26.95
MTD 28.96
On 2025-08-07		 25.10
On 2025-08-04		 -0.01 -0.04 28.96
On 2025-08-07		 27.07
On 2025-08-08		 -6.54 26.69
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
REZI

Resideo Technologies Inc.

27.29 +0.38 +1.41 1,739,597