REZI: Resideo Technologies Inc.

As of Thursday, May 8th, 2025

$ 20.05

+1.02 +5.36%

Open: 19.41
High: 20.25
Low: 19.34
Volume: 1,335,005
Previous Close on Wednesday, May 7th, 2025

$ 19.03

+1.56 +8.93%

Open: 20.06
High: 20.28
Low: 18.88
Volume: 1,984,533

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 19.41 20.25 19.34 20.05 1,335,005 +1.02 +5.36
2025-05-07 20.06 20.28 18.88 19.03 1,984,533 +1.56 +8.93
2025-05-06 17.31 17.69 17.22 17.47 1,175,566 -0.14 -0.80
2025-05-05 17.40 17.82 17.31 17.61 835,976 +0.06 +0.34
2025-05-02 17.11 17.57 17.08 17.55 915,610 +0.63 +3.72
2025-05-01 16.92 17.13 16.73 16.92 1,216,572 +0.14 +0.83
2025-04-30 16.42 16.79 16.09 16.78 1,224,759 +0.10 +0.60
2025-04-29 16.16 16.70 16.07 16.68 970,107 +0.39 +2.39
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 20.28
On 2025-05-07		 17.08
On 2025-05-02		 3.13 18.50 20.28
On 2025-05-07		 19.34
On 2025-05-08		 -4.66 18.34
10D 20.28
On 2025-05-07		 15.74
On 2025-04-25		 3.95 24.53 20.28
On 2025-05-07		 19.34
On 2025-05-08		 -4.66 17.46
20D 20.28
On 2025-05-07		 14.82
On 2025-04-22		 3.85 23.77 15.90
On 2025-04-14		 14.82
On 2025-04-22		 -6.78 16.50
WTD 20.28
On 2025-05-07		 17.22
On 2025-05-06		 2.50 14.25 20.28
On 2025-05-07		 19.34
On 2025-05-08		 -4.66 18.54
MTD 20.28
On 2025-05-07		 16.73
On 2025-05-01		 3.27 19.49 20.28
On 2025-05-07		 19.34
On 2025-05-08		 -4.66 18.11
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
REZI

Resideo Technologies Inc.

20.05 +1.02 +5.36 1,335,005