Historical Stock Prices

RESI 
$18.01
*  
0.83
4.83%
Get RESI Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading RESI now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 17.13 18.14 17.005 18.01 1,434,711
01/29/2015 16.71 17.24 16.38 17.18 831,842
01/28/2015 17.39 17.52 16.75 16.78 470,382
01/27/2015 17.62 17.62 16.83 17.25 578,126
01/26/2015 18.26 18.34 17.71 17.78 302,327
01/23/2015 18.42 18.61 17.63 18.04 708,843
01/22/2015 18.36 18.5 18.31 18.39 529,030
01/21/2015 18.18 18.38 18.01 18.3 536,771
01/20/2015 18.26 18.32 17.84 18.18 755,882
01/16/2015 17.55 18.18 17.37 18.13 1,161,597
01/15/2015 17.44 17.72 17.14 17.6 616,328
01/14/2015 16.71 17.49 16.38 17.34 1,106,569
01/13/2015 17.88 18 16 16.76 2,615,317
01/12/2015 17.8 17.926 17.49 17.84 381,242
01/09/2015 18.53 18.56 17.81 17.87 565,241
01/08/2015 19.02 19.097 18.5 18.53 635,167
01/07/2015 19.52 19.71 18.8 18.86 777,704
01/06/2015 19.51 19.77 19.24 19.4 941,596
01/05/2015 19.69 19.83 19.37 19.46 576,005
01/02/2015 19.55 20.11 19.43 19.83 478,365
12/31/2014 19.53 19.8 19.3201 19.4 634,375
12/30/2014 19.39 19.55 19.16 19.4 698,917
12/29/2014 19.31 19.64 19.18 19.53 488,326
12/26/2014 18.85 19.08 18.74 19 495,567
12/24/2014 18.46 18.77 18.35 18.72 338,798
12/23/2014 18.69 18.95 18.34 18.6 701,083
12/22/2014 19.92 19.92 18.42 18.65 1,498,521
12/19/2014 19.79 20.09 19.675 20.02 763,177
12/18/2014 19.96 20.12 19.58 19.73 755,225
12/17/2014 20.19 20.41 19.95 20.32 663,757
12/16/2014 20.33 20.56 20.11 20.21 502,119
12/15/2014 20.39 20.63 20.18 20.29 466,927
12/12/2014 20.47 20.57 20.14 20.23 344,429
12/11/2014 20.43 20.82 20.38 20.67 364,827
12/10/2014 20.61 20.66 20.27 20.3 276,668
12/09/2014 20.13 20.84 20.13 20.66 471,789
12/08/2014 20.28 20.62 20.25 20.37 411,422
12/05/2014 20.41 20.69 20.13 20.32 679,017
12/04/2014 20.2 20.49 20.06 20.47 282,744
12/03/2014 20.15 20.43 20.11 20.23 318,771
12/02/2014 19.84 20.51 19.73 20.15 415,767
12/01/2014 20.14 20.185 19.76 19.8 572,518
11/28/2014 20.61 20.61 20.13 20.28 198,330
11/26/2014 20.38 20.58 20.26 20.56 268,156
11/25/2014 20.29 20.53 20.24 20.31 695,528
11/24/2014 19.71 20.21 19.71 20.14 469,508
11/21/2014 20.29 20.3 19.58 19.64 363,374
11/20/2014 19.28 19.99 19.23 19.93 484,891
11/19/2014 19.29 19.385 19.04 19.35 439,943
11/18/2014 19.26 19.33 18.9476 19.3 455,563
11/17/2014 18.53 19.38 18.41 19.2 644,852
11/14/2014 18.7 18.8399 18.28 18.54 852,719
11/13/2014 19.74 19.88 18.44 18.76 1,888,539
11/12/2014 21.3 21.35 19.64 19.92 1,500,510
11/11/2014 20.88 21.35 20.84 21.3 792,687
11/10/2014 20.83 20.928 20.5706 20.91 408,167
11/07/2014 20.86 21.05 20.64 20.8 580,603
11/06/2014 20.77 21.02 20.73 20.86 610,348
11/05/2014 20.77 21.2 20.73 20.8 556,634
11/04/2014 22.31 22.39 20.61 20.77 1,961,151
11/03/2014 23.33 23.42 23.11 23.23 369,308
10/31/2014 23.3 23.41 22.89 23.22 569,927
10/30/2014 22.24 23.13 22.22 22.91 530,512
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?