Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
REZI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12 2024 | 26.37 | -0.30 | -1.12% | 26.66 | 26.83 | 26.33 | 572,878 |
| Dec 11 2024 | 26.67 | -0.12 | -0.45% | 27.17 | 27.18 | 26.60 | 632,157 |
| Dec 10 2024 | 26.79 | -0.20 | -0.74% | 26.94 | 27.07 | 26.59 | 677,632 |
| Dec 09 2024 | 26.99 | -0.27 | -0.99% | 27.48 | 27.48 | 26.88 | 1,024,845 |
| Dec 06 2024 | 27.26 | 0.26 | 0.96% | 27.35 | 27.42 | 26.93 | 873,667 |
| Dec 05 2024 | 27.00 | -0.56 | -2.03% | 27.50 | 27.58 | 26.98 | 833,130 |
| Dec 04 2024 | 27.56 | -0.19 | -0.68% | 27.71 | 27.855 | 27.26 | 649,376 |
| Dec 03 2024 | 27.75 | 0.25 | 0.91% | 27.45 | 27.76 | 27.29 | 706,355 |
| Dec 02 2024 | 27.50 | 0.32 | 1.18% | 27.31 | 27.52 | 26.82 | 1,230,897 |
| Nov 29 2024 | 27.18 | 0.04 | 0.15% | 27.50 | 27.60 | 26.98 | 459,359 |
| Nov 27 2024 | 27.14 | -0.18 | -0.66% | 27.26 | 27.57 | 27.06 | 659,497 |
| Nov 26 2024 | 27.32 | -0.37 | -1.34% | 27.50 | 27.585 | 27.075 | 808,388 |
| Nov 25 2024 | 27.69 | 0.48 | 1.76% | 27.54 | 28.28 | 27.43 | 1,562,512 |
| Nov 22 2024 | 27.21 | 0.84 | 3.19% | 26.61 | 27.325 | 26.52 | 987,199 |
| Nov 21 2024 | 26.37 | 0.02 | 0.08% | 26.57 | 26.71 | 26.26 | 914,529 |
| Nov 20 2024 | 26.35 | 0.23 | 0.88% | 26.13 | 26.37 | 25.67 | 927,685 |
| Nov 19 2024 | 26.12 | 0.52 | 2.03% | 25.29 | 26.189 | 25.2438 | 940,842 |
| Nov 18 2024 | 25.60 | -0.18 | -0.70% | 25.51 | 25.89 | 25.30 | 954,861 |
| Nov 15 2024 | 25.78 | 0.42 | 1.66% | 25.53 | 25.795 | 24.93 | 964,015 |
| Nov 14 2024 | 25.36 | 0.00 | 0.00% | 25.47 | 25.63 | 25.15 | 1,124,942 |
| Nov 13 2024 | 25.36 | 0.40 | 1.60% | 25.00 | 25.55 | 24.76 | 1,736,795 |
| Nov 12 2024 | 24.96 | 0.01 | 0.04% | 24.71 | 25.31 | 24.565 | 2,003,704 |
| Nov 11 2024 | 24.95 | 0.94 | 3.92% | 24.19 | 25.125 | 24.12 | 1,979,269 |
| Nov 08 2024 | 24.01 | 2.26 | 10.39% | 22.50 | 24.09 | 20.69 | 2,082,378 |
| Nov 07 2024 | 21.75 | -0.15 | -0.68% | 21.83 | 22.09 | 21.61 | 889,296 |
| Nov 06 2024 | 21.90 | 1.36 | 6.62% | 21.38 | 22.05 | 21.05 | 1,207,557 |
| Nov 05 2024 | 20.54 | 0.46 | 2.29% | 19.88 | 20.62 | 19.88 | 477,643 |
| Nov 04 2024 | 20.08 | 0.10 | 0.50% | 19.89 | 20.44 | 19.85 | 444,054 |
| Nov 01 2024 | 19.98 | 0.31 | 1.58% | 19.78 | 20.18 | 19.78 | 491,966 |
| Oct 31 2024 | 19.67 | -0.53 | -2.62% | 20.13 | 20.24 | 19.66 | 584,441 |
| Oct 30 2024 | 20.20 | -0.10 | -0.49% | 20.16 | 20.76 | 20.16 | 437,923 |
| Oct 29 2024 | 20.30 | 0.02 | 0.10% | 19.97 | 20.31 | 19.95 | 736,055 |
| Oct 28 2024 | 20.28 | 0.13 | 0.65% | 20.32 | 20.49 | 20.17 | 421,230 |
| Oct 25 2024 | 20.15 | -0.05 | -0.25% | 20.33 | 20.42 | 19.98 | 424,446 |
| Oct 24 2024 | 20.20 | -0.18 | -0.88% | 20.42 | 20.42 | 20.03 | 484,053 |
| Oct 23 2024 | 20.38 | -0.27 | -1.31% | 20.50 | 20.59 | 20.12 | 664,045 |
| Oct 22 2024 | 20.65 | -0.26 | -1.24% | 20.83 | 21.00 | 20.59 | 630,309 |
| Oct 21 2024 | 20.91 | -0.57 | -2.65% | 21.41 | 21.50 | 20.80 | 449,326 |
| Oct 18 2024 | 21.48 | -0.24 | -1.10% | 21.78 | 21.81 | 21.42 | 722,739 |
| Oct 17 2024 | 21.72 | 0.32 | 1.50% | 21.49 | 21.73 | 21.27 | 680,607 |
| Oct 16 2024 | 21.40 | 0.66 | 3.18% | 21.13 | 21.55 | 21.06 | 757,529 |
| Oct 15 2024 | 20.74 | -0.17 | -0.81% | 20.83 | 21.21 | 20.73 | 767,309 |
| Oct 14 2024 | 20.91 | 0.41 | 2.00% | 20.45 | 20.92 | 20.3482 | 706,135 |
| Oct 11 2024 | 20.50 | 0.56 | 2.81% | 19.92 | 20.52 | 19.92 | 515,649 |
| Oct 10 2024 | 19.94 | -0.03 | -0.15% | 19.61 | 19.96 | 19.50 | 514,255 |
| Oct 09 2024 | 19.97 | 0.09 | 0.45% | 19.90 | 20.34 | 19.87 | 636,284 |
| Oct 08 2024 | 19.88 | -0.04 | -0.20% | 19.92 | 19.98 | 19.58 | 455,915 |
| Oct 07 2024 | 19.92 | 0.26 | 1.32% | 19.49 | 20.00 | 19.4083 | 490,645 |
| Oct 04 2024 | 19.66 | 0.36 | 1.87% | 19.78 | 19.78 | 19.37 | 584,704 |
| Oct 03 2024 | 19.30 | -0.28 | -1.43% | 19.35 | 19.45 | 19.10 | 406,861 |
| Oct 02 2024 | 19.58 | 0.06 | 0.31% | 19.39 | 19.93 | 19.39 | 608,092 |
| Oct 01 2024 | 19.52 | -0.62 | -3.08% | 20.11 | 20.11 | 19.50 | 627,323 |
| Sep 30 2024 | 20.14 | 0.11 | 0.55% | 19.90 | 20.175 | 19.83 | 691,863 |
| Sep 27 2024 | 20.03 | 0.34 | 1.73% | 19.96 | 20.37 | 19.885 | 656,676 |
| Sep 26 2024 | 19.69 | 0.62 | 3.25% | 19.42 | 19.95 | 19.27 | 846,055 |
| Sep 25 2024 | 19.07 | -0.13 | -0.68% | 19.20 | 19.20 | 18.79 | 2,097,110 |
| Sep 24 2024 | 19.20 | -0.36 | -1.84% | 19.70 | 19.76 | 19.16 | 1,400,192 |
| Sep 23 2024 | 19.56 | -0.52 | -2.59% | 20.28 | 20.34 | 19.475 | 980,326 |
| Sep 20 2024 | 20.08 | -0.03 | -0.15% | 19.96 | 20.37 | 19.79 | 8,788,921 |
| Sep 19 2024 | 20.11 | 1.02 | 5.34% | 19.72 | 20.18 | 19.31 | 1,204,713 |
| Sep 18 2024 | 19.09 | -0.02 | -0.10% | 19.15 | 19.80 | 18.92 | 936,288 |
| Sep 17 2024 | 19.11 | -0.06 | -0.31% | 19.47 | 19.60 | 19.10 | 769,579 |
| Sep 16 2024 | 19.17 | 0.21 | 1.11% | 19.07 | 19.20 | 18.875 | 657,959 |
