RESI.LRESI.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $56.86 | $58.80 | $56.86 | $58.00 | 73,338 |
| 1/8/2026 | $57.00 | $59.04 | $56.80 | $56.80 | 127,367 |
| 1/7/2026 | $59.00 | $59.00 | $56.42 | $56.60 | 133,779 |
| 1/6/2026 | $58.80 | $59.40 | $56.20 | $56.20 | 72,595 |
| 1/5/2026 | $59.80 | $60.00 | $56.80 | $58.20 | 302,174 |
| 1/2/2026 | $55.80 | $59.40 | $55.80 | $59.40 | 120,631 |
| 12/31/2025 | $57.67 | $57.80 | $56.22 | $57.80 | 67,316 |
| 12/30/2025 | $56.40 | $57.80 | $55.40 | $56.00 | 65,049 |
| 12/29/2025 | $57.53 | $57.80 | $55.80 | $57.80 | 118,000 |
| 12/24/2025 | $56.20 | $59.40 | $56.20 | $57.20 | 81,863 |
| 12/23/2025 | $59.80 | $59.80 | $56.23 | $59.20 | 258,804 |
| 12/22/2025 | $59.23 | $59.80 | $56.00 | $59.00 | 22,836 |
| 12/19/2025 | $59.39 | $59.80 | $55.20 | $55.20 | 95,178 |
| 12/18/2025 | $56.22 | $58.40 | $56.01 | $57.80 | 208,859 |
| 12/17/2025 | $59.40 | $59.40 | $56.00 | $58.40 | 84,126 |
| 12/16/2025 | $56.20 | $59.80 | $56.20 | $57.80 | 54,637 |
| 12/15/2025 | $57.26 | $57.40 | $56.01 | $57.40 | 54,516 |
| 12/12/2025 | $57.60 | $57.60 | $56.02 | $57.20 | 135,042 |
| 12/11/2025 | $57.60 | $57.60 | $56.00 | $57.40 | 115,176 |
| 12/10/2025 | $57.20 | $61.00 | $57.20 | $57.20 | 288,669 |
| 12/9/2025 | $56.00 | $61.00 | $56.00 | $57.60 | 295,102 |
| 12/8/2025 | $59.52 | $60.80 | $56.80 | $59.20 | 247,156 |
| 12/5/2025 | $55.80 | $58.20 | $55.80 | $58.20 | 200,048 |
| 12/4/2025 | $56.61 | $58.20 | $56.29 | $58.20 | 588,637 |
| 12/3/2025 | $58.00 | $59.00 | $56.60 | $58.20 | 125,300 |
| 12/2/2025 | $58.36 | $58.80 | $55.88 | $58.00 | 190,551 |
| 12/1/2025 | $55.92 | $58.40 | $55.92 | $57.20 | 229,242 |
| 11/28/2025 | $57.80 | $58.00 | $56.60 | $56.60 | 248,039 |
| 11/27/2025 | $56.12 | $56.81 | $55.00 | $56.40 | 299,377 |
| 11/26/2025 | $55.84 | $56.40 | $54.40 | $54.80 | 666,350 |
| 11/25/2025 | $55.60 | $56.40 | $55.00 | $55.00 | 316,051 |
| 11/24/2025 | $56.00 | $57.00 | $54.00 | $54.00 | 526,046 |
| 11/21/2025 | $56.00 | $58.00 | $55.80 | $56.00 | 39,824 |
| 11/20/2025 | $56.36 | $57.60 | $56.20 | $56.20 | 951,219 |
| 11/19/2025 | $57.60 | $57.60 | $56.00 | $56.20 | 764,513 |
| 11/18/2025 | $56.01 | $57.00 | $56.01 | $57.00 | 390,839 |
| 11/17/2025 | $56.00 | $57.60 | $56.00 | $57.40 | 408,817 |
| 11/14/2025 | $56.62 | $57.60 | $56.40 | $56.40 | 249,623 |
| 11/13/2025 | $56.52 | $57.60 | $55.00 | $57.40 | 174,710 |
| 11/12/2025 | $57.37 | $57.80 | $55.20 | $55.20 | 466,507 |
| 11/11/2025 | $57.00 | $57.78 | $56.20 | $56.60 | 171,920 |
| 11/10/2025 | $56.86 | $58.00 | $56.60 | $56.80 | 290,078 |
| 11/7/2025 | $56.60 | $58.00 | $56.50 | $56.60 | 59,693 |
| 11/6/2025 | $57.33 | $57.80 | $56.40 | $57.60 | 128,060 |
| 11/5/2025 | $56.78 | $58.00 | $56.20 | $56.20 | 200,239 |
| 11/4/2025 | $56.00 | $58.00 | $56.00 | $56.80 | 68,146 |
| 11/3/2025 | $57.86 | $58.00 | $56.40 | $56.40 | 139,689 |
| 10/31/2025 | $57.05 | $58.00 | $57.05 | $57.80 | 46,263 |
| 10/30/2025 | $57.24 | $58.00 | $57.00 | $57.80 | 118,901 |
| 10/29/2025 | $57.89 | $58.00 | $57.40 | $57.40 | 241,666 |
| 10/28/2025 | $59.00 | $59.00 | $57.36 | $58.00 | 166,667 |
| 10/27/2025 | $57.36 | $58.80 | $57.36 | $57.80 | 150,514 |
| 10/24/2025 | $58.25 | $59.00 | $57.60 | $57.60 | 159,638 |
| 10/23/2025 | $58.07 | $59.00 | $56.77 | $57.20 | 217,748 |
| 10/22/2025 | $59.60 | $59.60 | $57.60 | $59.40 | 88,629 |
| 10/21/2025 | $60.00 | $60.00 | $57.60 | $57.60 | 389,973 |
| 10/20/2025 | $58.91 | $60.00 | $58.00 | $59.80 | 83,970 |
| 10/17/2025 | $58.37 | $59.00 | $57.60 | $58.80 | 428,706 |
| 10/16/2025 | $58.40 | $59.00 | $57.75 | $59.00 | 145,370 |
| 10/15/2025 | $58.50 | $59.40 | $57.20 | $58.60 | 44,552 |
| 10/14/2025 | $58.35 | $59.60 | $56.00 | $57.80 | 968,590 |