REZI: Resideo Technologies Inc.

As of Thursday, October 9th, 2025

$ 42.13

-0.31 -0.73%

Open: 42.37
High: 42.51
Low: 41.75
Volume: 752,079
Previous Close on Wednesday, October 8th, 2025

$ 42.44

+0.76 +1.82%

Open: 41.86
High: 42.49
Low: 41.72
Volume: 974,749

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 42.37 42.51 41.75 42.13 752,079 -0.31 -0.73
2025-10-08 41.86 42.49 41.72 42.44 974,749 +0.76 +1.82
2025-10-07 42.79 43.14 41.45 41.68 1,607,982 -1.18 -2.75
2025-10-06 43.72 43.96 42.86 42.86 966,598 -0.25 -0.58
2025-10-03 42.96 43.77 42.80 43.11 1,255,649 -0.01 -0.02
2025-10-02 43.03 43.24 42.44 43.12 1,231,747 +0.46 +1.08
2025-10-01 42.75 43.22 42.13 42.66 1,592,613 -0.52 -1.20
2025-09-30 42.11 43.20 41.95 43.18 1,513,024 +1.19 +2.83
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 43.96
On 2025-10-06		 41.45
On 2025-10-07		 -0.99 -2.30 43.96
On 2025-10-06		 41.45
On 2025-10-07		 -5.71 42.44
10D 43.96
On 2025-10-06		 40.56
On 2025-09-26		 1.35 3.31 43.96
On 2025-10-06		 41.45
On 2025-10-07		 -5.71 42.45
20D 43.96
On 2025-10-06		 36.51
On 2025-09-12		 5.42 14.76 42.99
On 2025-09-19		 39.80
On 2025-09-25		 -7.42 41.47
WTD 43.96
On 2025-10-06		 41.45
On 2025-10-07		 -0.98 -2.27 43.96
On 2025-10-06		 41.45
On 2025-10-07		 -5.71 42.28
MTD 43.96
On 2025-10-06		 41.45
On 2025-10-07		 -1.05 -2.43 43.96
On 2025-10-06		 41.45
On 2025-10-07		 -5.71 42.57
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
FLO

Flowers Foods Inc.

12.52 -0.08 -0.63 2,771,421
RCMP

NASDAQ Capital Market Composite Index

146.26 +1.33 +0.92
GFI

Gold Fields Ltd.

39.98 -3.41 -7.86 4,557,984
DON

WisdomTree US MidCap Dividend ETF

51.44 -0.64 -1.23 231,408
REZI

Resideo Technologies Inc.

42.13 -0.31 -0.73 752,079