REZI: Resideo Technologies Inc.

As of Tuesday, October 28th, 2025

$ 43.80

-0.19 -0.43%

Open: 43.80
High: 43.96
Low: 43.11
Volume: 1,077,034
Previous Close on Monday, October 27th, 2025

$ 43.99

-0.51 -1.15%

Open: 44.97
High: 45.29
Low: 43.95
Volume: 1,208,974

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 43.80 43.96 43.11 43.80 1,077,034 -0.19 -0.43
2025-10-27 44.97 45.29 43.95 43.99 1,208,974 -0.51 -1.15
2025-10-24 44.11 45.13 43.82 44.50 1,446,593 +1.03 +2.37
2025-10-23 41.71 43.84 41.11 43.47 1,401,592 +1.97 +4.75
2025-10-22 42.60 42.63 40.74 41.50 1,099,151 -1.20 -2.81
2025-10-21 41.35 42.99 41.04 42.70 1,530,228 +1.21 +2.92
2025-10-20 41.18 41.63 40.83 41.49 762,566 +0.82 +2.02
2025-10-17 41.18 41.57 40.49 40.67 920,707 -0.74 -1.79
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 45.29
On 2025-10-27		 40.74
On 2025-10-22		 1.10 2.58 45.29
On 2025-10-27		 43.11
On 2025-10-28		 -4.81 43.45
10D 45.29
On 2025-10-27		 40.49
On 2025-10-17		 2.14 5.14 42.99
On 2025-10-21		 40.74
On 2025-10-22		 -5.23 42.53
20D 45.29
On 2025-10-27		 39.36
On 2025-10-14		 0.62 1.44 43.96
On 2025-10-06		 39.36
On 2025-10-14		 -10.46 42.28
WTD 45.29
On 2025-10-27		 43.11
On 2025-10-28		 -0.70 -1.57 45.29
On 2025-10-27		 43.11
On 2025-10-28		 -4.81 43.90
MTD 45.29
On 2025-10-27		 39.36
On 2025-10-14		 0.62 1.44 43.96
On 2025-10-06		 39.36
On 2025-10-14		 -10.46 42.28
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
VOO

Vanguard S&P 500 ETF

631.69 +1.69 +0.27 5,601,068
SMG

The Scotts Miracle-Gro Company

56.02 +0.96 +1.74 492,467
BRO

Brown & Brown Inc.

82.38 -5.38 -6.13 7,393,392
AHCO

AdaptHealth Corp.

9.47 +0.06 +0.64 876,473
REZI

Resideo Technologies Inc.

43.80 -0.19 -0.43 1,077,034