REZI: Resideo Technologies Inc.

As of Friday, August 29th, 2025

$ 34.05

-0.22 -0.64%

Open: 34.33
High: 34.34
Low: 33.75
Volume: 1,625,851
Previous Close on Thursday, August 28th, 2025

$ 34.27

-0.43 -1.24%

Open: 34.83
High: 34.89
Low: 34.09
Volume: 1,511,769

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 34.33 34.34 33.75 34.05 1,625,851 -0.22 -0.64
2025-08-28 34.83 34.89 34.09 34.27 1,511,769 -0.43 -1.24
2025-08-27 34.50 34.84 34.25 34.70 1,430,209 +0.14 +0.41
2025-08-26 34.34 34.79 34.05 34.56 1,805,675 +0.15 +0.44
2025-08-25 33.98 34.60 33.68 34.41 2,409,868 +0.41 +1.21
2025-08-22 32.50 34.25 32.34 34.00 2,109,904 +1.89 +5.89
2025-08-21 31.92 32.40 31.58 32.11 2,481,803 +0.06 +0.19
2025-08-20 32.24 32.44 31.50 32.05 2,143,267 -0.42 -1.29
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 34.89
On 2025-08-28		 33.68
On 2025-08-25		 0.05 0.15 34.89
On 2025-08-28		 33.75
On 2025-08-29		 -3.28 34.40
10D 34.89
On 2025-08-28		 31.35
On 2025-08-18		 2.67 8.51 34.89
On 2025-08-28		 33.75
On 2025-08-29		 -3.28 33.44
20D 34.89
On 2025-08-28		 25.10
On 2025-08-04		 8.63 33.95 33.03
On 2025-08-13		 31.05
On 2025-08-15		 -6.01 31.20
WTD 34.89
On 2025-08-28		 33.68
On 2025-08-25		 0.05 0.15 34.89
On 2025-08-28		 33.75
On 2025-08-29		 -3.28 34.40
MTD 34.89
On 2025-08-28		 25.10
On 2025-08-04		 6.75 24.73 33.03
On 2025-08-13		 31.05
On 2025-08-15		 -6.01 30.93
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

203.90 +0.08 +0.04 328,175
FWONA

Formula One Group

90.12 +0.02 +0.02 89,272
VNQ

Vanguard Real Estate Index Fund

92.24 +0.50 +0.55 2,136,858
GFI

Gold Fields Ltd.

33.48 +1.36 +4.23 4,284,814
REZI

Resideo Technologies Inc.

34.05 -0.22 -0.64 1,625,851