REZI: Resideo Technologies Inc.

As of Friday, August 21st, 2026

$ 20.27

+0.24 +1.20%

Open: 20.08
High: 20.36
Low: 19.91
Volume: 2,070,495
Previous Close on Thursday, August 20th, 2026

$ 20.03

-1.51 -7.01%

Open: 21.11
High: 21.18
Low: 19.84
Volume: 3,208,348

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 20.08 20.36 19.91 20.27 2,070,495 +0.24 +1.20
2026-08-20 21.11 21.18 19.84 20.03 3,208,348 -1.51 -7.01
2026-08-19 21.10 22.13 21.10 21.54 2,884,006 +0.52 +2.47
2026-08-18 20.73 21.34 20.47 21.02 3,414,769 +0.38 +1.84
2026-08-17 20.83 21.63 20.37 20.64 4,035,538 +0.14 +0.68
2026-08-14 20.56 21.05 20.10 20.50 4,654,746 +0.04 +0.20
2026-08-13 22.25 22.59 20.33 20.46 7,864,281 -5.25 -20.42
2026-08-12 24.44 26.08 23.31 25.71 3,540,088 +1.47 +6.06
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 22.13
On 2026-08-19		 19.84
On 2026-08-20		 -0.23 -1.12 22.13
On 2026-08-19		 19.84
On 2026-08-20		 -10.35 20.70
10D 26.08
On 2026-08-12		 19.84
On 2026-08-20		 -5.81 -22.28 26.08
On 2026-08-12		 19.84
On 2026-08-20		 -23.93 21.86
20D 36.69
On 2026-07-28		 19.84
On 2026-08-20		 -14.27 -41.31 36.69
On 2026-07-28		 19.84
On 2026-08-20		 -45.93 26.80
WTD 22.13
On 2026-08-19		 19.84
On 2026-08-20		 -0.23 -1.12 22.13
On 2026-08-19		 19.84
On 2026-08-20		 -10.35 20.70
MTD 36.44
On 2026-08-03		 19.84
On 2026-08-20		 -14.03 -40.90 36.44
On 2026-08-03		 19.84
On 2026-08-20		 -45.55 23.96
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
HUN

Huntsman Corporation

9.97 -0.19 -1.87 1,460,798
GRMN

Garmin Ltd

294.85 +1.76 +0.60 67,005
REZI

Resideo Technologies Inc.

20.27 +0.24 +1.20 2,070,495